Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 60.40
-1.60 (-2.58%)
At close: Mar 27, 2026
LON:0MZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.80 | 61.60 | 60.40 | 60.40 | 60.40 | -2.58% | 4 |
| Mar 26, 2026 | 62.45 | 62.50 | 61.80 | 62.00 | 62.00 | -0.64% | 5 |
| Mar 25, 2026 | 60.85 | 62.50 | 60.50 | 62.40 | 62.40 | 5.39% | 2,425 |
| Mar 24, 2026 | 60.00 | 60.30 | 58.70 | 59.21 | 59.21 | -0.99% | 1,052 |
| Mar 23, 2026 | 57.55 | 60.20 | 56.70 | 59.80 | 59.80 | 0.84% | 5,592 |
| Mar 20, 2026 | 63.05 | 63.50 | 59.30 | 59.30 | 59.30 | -5.57% | 48,910 |
| Mar 19, 2026 | 63.45 | 63.90 | 62.30 | 62.80 | 62.80 | -0.95% | 4 |
| Mar 18, 2026 | 63.75 | 64.10 | 63.20 | 63.40 | 63.40 | - | 3,023 |
| Mar 17, 2026 | 61.55 | 63.40 | 61.60 | 63.40 | 63.40 | 4.11% | 1,504 |
| Mar 16, 2026 | 60.90 | 61.90 | 60.80 | 60.90 | 60.90 | -0.98% | 31 |
| Mar 13, 2026 | 62.35 | 62.70 | 60.40 | 61.50 | 61.50 | -1.44% | 70,844 |
| Mar 12, 2026 | 64.35 | 64.30 | 61.30 | 62.40 | 62.40 | -2.65% | 547 |
| Mar 11, 2026 | 64.10 | 64.50 | 63.60 | 64.10 | 64.10 | -0.93% | 1,977 |
| Mar 10, 2026 | 63.30 | 65.10 | 62.80 | 64.70 | 64.70 | 3.59% | 36 |
| Mar 9, 2026 | 61.80 | 62.90 | 61.80 | 62.46 | 62.46 | -1.79% | 12,424 |
| Mar 6, 2026 | 64.50 | 65.00 | 63.00 | 63.60 | 63.60 | -0.78% | 10 |
| Mar 5, 2026 | 65.15 | 65.70 | 64.10 | 64.10 | 64.10 | -0.62% | 6,259 |
| Mar 4, 2026 | 62.60 | 64.70 | 62.10 | 64.50 | 64.50 | 3.37% | 7,555 |
| Mar 3, 2026 | 63.75 | 64.00 | 61.10 | 62.40 | 62.40 | -4.59% | 7,266 |
| Mar 2, 2026 | 64.25 | 65.70 | 64.60 | 65.40 | 65.40 | 0.15% | 228 |
| Feb 27, 2026 | 66.50 | 67.00 | 65.30 | 65.30 | 65.30 | -1.95% | 10,936 |
| Feb 26, 2026 | 66.20 | 66.60 | 65.10 | 66.60 | 66.60 | 1.37% | 2,861 |
| Feb 25, 2026 | 65.60 | 66.50 | 65.20 | 65.70 | 65.70 | 0.77% | 523 |
| Feb 24, 2026 | 65.45 | 66.30 | 64.95 | 65.20 | 65.20 | -0.91% | 4,011 |
| Feb 23, 2026 | 66.45 | 66.60 | 65.50 | 65.80 | 65.80 | -0.90% | 1,879 |
| Feb 20, 2026 | 65.20 | 66.40 | 64.80 | 66.40 | 66.40 | 2.00% | 3,061 |
| Feb 19, 2026 | 65.40 | 65.90 | 65.00 | 65.10 | 65.10 | -0.91% | 811 |
| Feb 18, 2026 | 65.70 | 65.90 | 65.00 | 65.70 | 65.70 | 1.70% | 793 |
| Feb 17, 2026 | 64.45 | 65.20 | 64.00 | 64.60 | 64.60 | 0.78% | 1,356 |
| Feb 16, 2026 | 63.40 | 64.20 | 62.80 | 64.10 | 64.10 | 1.75% | 3,815 |
| Feb 13, 2026 | 62.85 | 64.20 | 62.20 | 63.00 | 63.00 | 1.94% | 155,424 |
| Feb 12, 2026 | 65.00 | 65.40 | 61.80 | 61.80 | 61.80 | -4.48% | 498 |
| Feb 11, 2026 | 65.85 | 66.40 | 64.30 | 64.70 | 64.70 | -1.82% | 6,583 |
| Feb 10, 2026 | 67.50 | 67.80 | 65.20 | 65.90 | 65.90 | -2.80% | 2,024 |
| Feb 9, 2026 | 66.65 | 67.90 | 65.90 | 67.80 | 67.80 | 2.73% | 2,737 |
| Feb 6, 2026 | 67.50 | 67.70 | 65.70 | 66.00 | 66.00 | -1.79% | 2,460 |
| Feb 5, 2026 | 67.75 | 67.90 | 66.10 | 67.20 | 67.20 | -0.30% | 76 |
| Feb 4, 2026 | 67.75 | 68.00 | 67.00 | 67.40 | 67.40 | -0.30% | 3,033 |
| Feb 3, 2026 | 67.35 | 68.10 | 67.30 | 67.60 | 67.60 | 0.45% | 380 |
| Feb 2, 2026 | 65.80 | 67.70 | 65.50 | 67.30 | 67.30 | 1.20% | 834 |
| Jan 30, 2026 | 65.90 | 66.90 | 65.30 | 66.50 | 66.50 | 1.22% | 9,945 |
| Jan 29, 2026 | 66.35 | 67.00 | 65.30 | 65.70 | 65.70 | -1.65% | 2,909 |
| Jan 28, 2026 | 66.50 | 66.80 | 66.00 | 66.80 | 66.80 | - | 36 |
| Jan 27, 2026 | 65.10 | 66.80 | 64.90 | 66.80 | 66.80 | 2.45% | 63 |
| Jan 26, 2026 | 64.70 | 65.80 | 63.90 | 65.20 | 65.20 | 1.24% | 2,625 |
| Jan 23, 2026 | 65.40 | 65.90 | 64.00 | 64.40 | 64.40 | -1.83% | 2,111 |
| Jan 22, 2026 | 65.00 | 65.60 | 64.60 | 65.60 | 65.60 | 2.34% | 18,443 |
| Jan 21, 2026 | 64.50 | 64.80 | 63.00 | 64.10 | 64.10 | -1.99% | 1,656 |
| Jan 20, 2026 | 66.85 | 67.00 | 64.90 | 65.40 | 65.40 | -3.11% | 5,660 |
| Jan 19, 2026 | 66.40 | 67.50 | 65.90 | 67.50 | 67.50 | 2.27% | 84 |