Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 64.50
-0.20 (-0.31%)
At close: Jul 20, 2026
LON:0MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 64.60 | 65.30 | 63.80 | 64.50 | 64.50 | -0.31% | 3 |
| Jul 17, 2026 | 64.60 | 65.20 | 64.00 | 64.70 | 64.70 | - | 9 |
| Jul 16, 2026 | 64.90 | 65.70 | 63.90 | 64.70 | 64.70 | 0.15% | 4 |
| Jul 15, 2026 | 66.15 | 66.70 | 64.00 | 64.60 | 64.60 | -2.27% | 80 |
| Jul 14, 2026 | 64.50 | 66.10 | 64.30 | 66.10 | 66.10 | 1.85% | 4 |
| Jul 13, 2026 | 66.25 | 66.90 | 64.70 | 64.90 | 64.90 | -2.84% | 43 |
| Jul 10, 2026 | 65.90 | 66.80 | 66.30 | 66.80 | 66.80 | 0.45% | 10 |
| Jul 9, 2026 | 66.30 | 66.50 | 66.20 | 66.50 | 66.50 | 0.61% | 5 |
| Jul 8, 2026 | 65.70 | 66.80 | 65.00 | 66.10 | 66.10 | 0.46% | 2,665 |
| Jul 7, 2026 | 67.00 | 67.40 | 65.80 | 65.80 | 65.80 | -1.64% | 5,003 |
| Jul 6, 2026 | 66.70 | 67.10 | 66.30 | 66.90 | 66.90 | 0.30% | 26 |
| Jul 3, 2026 | 66.10 | 67.00 | 66.00 | 66.70 | 66.70 | 1.37% | 6 |
| Jul 2, 2026 | 64.75 | 65.80 | 64.50 | 65.80 | 65.80 | 2.17% | 148 |
| Jul 1, 2026 | 64.25 | 65.00 | 64.00 | 64.40 | 64.40 | -0.77% | 72 |
| Jun 30, 2026 | 64.30 | 64.90 | 64.10 | 64.90 | 64.90 | 0.46% | 4 |
| Jun 29, 2026 | 64.40 | 64.90 | 64.10 | 64.60 | 64.60 | -0.31% | 49 |
| Jun 26, 2026 | 64.70 | 65.10 | 64.00 | 64.80 | 64.80 | -0.15% | 15 |
| Jun 25, 2026 | 64.70 | 65.30 | 64.40 | 64.90 | 64.90 | 0.46% | 15 |
| Jun 24, 2026 | 65.75 | 66.50 | 64.50 | 64.60 | 64.60 | -4.15% | 1,818 |
| Jun 23, 2026 | 66.00 | 67.60 | 65.50 | 67.40 | 67.40 | 1.35% | 2,113 |
| Jun 22, 2026 | 65.55 | 66.50 | 65.20 | 66.50 | 66.50 | 1.37% | 102 |
| Jun 19, 2026 | 65.30 | 65.70 | 64.50 | 65.60 | 65.60 | 0.77% | 269 |
| Jun 18, 2026 | 66.05 | 66.30 | 65.00 | 65.10 | 65.10 | -1.21% | 10,674 |
| Jun 17, 2026 | 65.85 | 66.10 | 65.30 | 65.90 | 65.90 | 0.76% | 5,465 |
| Jun 16, 2026 | 63.70 | 65.60 | 63.30 | 65.40 | 65.40 | 2.03% | 1,406 |
| Jun 15, 2026 | 64.95 | 65.10 | 64.10 | 64.10 | 64.10 | -0.47% | 3,236 |
| Jun 12, 2026 | 62.25 | 64.40 | 61.90 | 64.40 | 64.40 | 4.04% | 684 |
| Jun 11, 2026 | 61.30 | 62.70 | 61.20 | 61.90 | 61.90 | 0.98% | 11 |
| Jun 10, 2026 | 61.15 | 61.50 | 60.60 | 61.30 | 61.30 | 1.49% | 911 |
| Jun 9, 2026 | 59.20 | 61.30 | 59.00 | 60.40 | 60.40 | 1.68% | 62,749 |
| Jun 8, 2026 | 59.60 | 59.90 | 59.10 | 59.40 | 59.40 | -1.00% | 820 |
| Jun 5, 2026 | 59.45 | 60.40 | 59.20 | 60.00 | 60.00 | 0.67% | 13 |
| Jun 4, 2026 | 59.20 | 60.00 | 59.20 | 59.60 | 59.60 | 0.17% | 30 |
| Jun 3, 2026 | 60.40 | 60.70 | 59.50 | 59.50 | 59.50 | -1.65% | 7 |
| Jun 2, 2026 | 61.75 | 62.30 | 60.00 | 60.50 | 60.50 | -1.63% | 38 |
| Jun 1, 2026 | 62.90 | 63.30 | 61.50 | 61.50 | 61.50 | -2.38% | 30 |
| May 29, 2026 | 61.70 | 63.20 | 61.00 | 63.00 | 63.00 | 3.28% | 25 |
| May 28, 2026 | 62.80 | 63.00 | 59.80 | 61.00 | 61.00 | -3.17% | 4,372 |
| May 27, 2026 | 63.15 | 63.50 | 62.90 | 63.00 | 63.00 | -0.63% | 35 |
| May 26, 2026 | 64.25 | 64.40 | 63.20 | 63.40 | 63.40 | -0.22% | 6,167 |
| May 25, 2026 | 64.40 | 66.00 | 64.40 | 65.30 | 63.54 | 1.79% | 1,212 |
| May 22, 2026 | 64.40 | 64.70 | 64.00 | 64.15 | 62.42 | 0.08% | 14 |
| May 21, 2026 | 64.80 | 65.30 | 63.80 | 64.10 | 62.37 | -0.62% | 41 |
| May 20, 2026 | 65.50 | 65.80 | 64.50 | 64.50 | 62.76 | -1.38% | 75 |
| May 19, 2026 | 67.70 | 68.30 | 65.40 | 65.40 | 63.64 | -3.40% | 483 |
| May 18, 2026 | 66.75 | 68.20 | 66.30 | 67.70 | 65.87 | 0.59% | 1,486 |
| May 15, 2026 | 67.55 | 67.80 | 66.80 | 67.30 | 65.49 | -1.03% | 1,707 |
| May 14, 2026 | 67.75 | 68.50 | 67.60 | 68.00 | 66.17 | 0.29% | 110 |
| May 13, 2026 | 67.80 | 68.50 | 67.30 | 67.80 | 65.97 | -0.15% | 1,493 |
| May 12, 2026 | 67.55 | 68.50 | 67.30 | 67.90 | 66.07 | -0.59% | 867 |