Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 60.50
-1.00 (-1.63%)
At close: Jun 2, 2026
LON:0MZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 66.75 | 68.50 | 66.50 | 68.30 | 66.46 | 2.40% | 1,601 |
| May 8, 2026 | 66.05 | 66.90 | 65.70 | 66.70 | 64.90 | -0.45% | 1,314 |
| May 7, 2026 | 67.60 | 67.90 | 67.00 | 67.00 | 65.19 | -0.30% | 24 |
| May 6, 2026 | 65.45 | 67.20 | 64.80 | 67.20 | 65.39 | 4.19% | 7,231 |
| May 5, 2026 | 64.20 | 64.50 | 63.90 | 64.50 | 62.76 | 1.42% | 41 |
| May 4, 2026 | 65.00 | 65.00 | 63.50 | 63.60 | 61.88 | -1.17% | 1,717 |
| Apr 30, 2026 | 63.50 | 64.80 | 63.10 | 64.35 | 62.61 | -0.39% | 866 |
| Apr 29, 2026 | 64.75 | 65.00 | 63.70 | 64.60 | 62.86 | 0.31% | 1,755 |
| Apr 28, 2026 | 64.55 | 64.80 | 64.00 | 64.40 | 62.66 | 0.94% | 5,990 |
| Apr 27, 2026 | 63.75 | 64.00 | 63.40 | 63.80 | 62.08 | -0.16% | 33 |
| Apr 24, 2026 | 63.45 | 64.00 | 62.70 | 63.90 | 62.18 | 0.47% | 11 |
| Apr 23, 2026 | 63.95 | 64.80 | 63.20 | 63.60 | 61.88 | -0.78% | 4,433 |
| Apr 22, 2026 | 65.30 | 65.70 | 63.90 | 64.10 | 62.37 | -1.38% | 270 |
| Apr 21, 2026 | 66.60 | 67.00 | 65.00 | 65.00 | 63.25 | -1.66% | 162 |
| Apr 20, 2026 | 66.45 | 67.00 | 65.80 | 66.10 | 64.32 | -1.64% | 120 |
| Apr 17, 2026 | 66.75 | 67.20 | 65.00 | 67.20 | 65.39 | 1.36% | 13 |
| Apr 16, 2026 | 67.30 | 67.70 | 66.10 | 66.30 | 64.51 | -1.63% | 79 |
| Apr 15, 2026 | 67.45 | 68.00 | 66.50 | 67.40 | 65.58 | 0.60% | 946 |
| Apr 14, 2026 | 66.70 | 67.10 | 66.40 | 67.00 | 65.19 | 0.60% | 1,233 |
| Apr 13, 2026 | 65.40 | 66.60 | 65.00 | 66.60 | 64.80 | 1.22% | 89,701 |
| Apr 10, 2026 | 64.60 | 66.10 | 63.90 | 65.80 | 64.03 | 3.62% | 196 |
| Apr 9, 2026 | 62.60 | 63.70 | 62.30 | 63.50 | 61.79 | - | 5 |
| Apr 8, 2026 | 64.45 | 64.80 | 63.30 | 63.50 | 61.79 | 2.25% | 4,209 |
| Apr 7, 2026 | 62.75 | 63.40 | 62.00 | 62.10 | 60.43 | -0.48% | 3,160 |
| Apr 2, 2026 | 62.00 | 62.60 | 61.50 | 62.40 | 60.72 | -0.64% | 31 |
| Apr 1, 2026 | 62.30 | 63.10 | 61.60 | 62.80 | 61.11 | 2.95% | 9 |
| Mar 31, 2026 | 60.75 | 61.50 | 60.60 | 61.00 | 59.35 | 0.49% | 13 |
| Mar 30, 2026 | 60.20 | 60.70 | 59.40 | 60.70 | 59.06 | 0.50% | 137 |
| Mar 27, 2026 | 61.80 | 61.60 | 60.40 | 60.40 | 58.77 | -2.58% | 4 |
| Mar 26, 2026 | 62.45 | 62.50 | 61.80 | 62.00 | 60.33 | -0.64% | 5 |
| Mar 25, 2026 | 60.85 | 62.50 | 60.50 | 62.40 | 60.72 | 5.39% | 2,425 |
| Mar 24, 2026 | 60.00 | 60.30 | 58.70 | 59.21 | 57.61 | -0.99% | 1,052 |
| Mar 23, 2026 | 57.55 | 60.20 | 56.70 | 59.80 | 58.19 | 0.84% | 5,592 |
| Mar 20, 2026 | 63.05 | 63.50 | 59.30 | 59.30 | 57.70 | -5.57% | 48,910 |