Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 69.30
-1.60 (-2.26%)
At close: Aug 11, 2026
LON:0MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 70.65 | 71.20 | 69.20 | 69.30 | 69.30 | -2.26% | 764 |
| Aug 10, 2026 | 72.20 | 72.70 | 70.90 | 70.90 | 70.90 | -2.09% | 3,367 |
| Aug 7, 2026 | 72.60 | 73.40 | 72.20 | 72.42 | 72.42 | -1.23% | 11,387 |
| Aug 6, 2026 | 71.00 | 74.60 | 70.60 | 73.32 | 73.32 | 3.71% | 28,781 |
| Aug 5, 2026 | 71.65 | 71.90 | 70.40 | 70.70 | 70.70 | -1.03% | 1,915 |
| Aug 4, 2026 | 71.25 | 71.60 | 70.20 | 71.44 | 71.44 | 0.19% | 2,518 |
| Aug 3, 2026 | 70.80 | 71.60 | 70.60 | 71.30 | 71.30 | - | 3,250 |
| Jul 31, 2026 | 70.25 | 72.90 | 69.40 | 71.30 | 71.30 | 3.48% | 4,934 |
| Jul 30, 2026 | 67.45 | 69.20 | 67.10 | 68.90 | 68.90 | 1.32% | 2,575 |
| Jul 29, 2026 | 66.50 | 68.20 | 66.20 | 68.00 | 68.00 | 2.72% | 133,828 |
| Jul 28, 2026 | 65.85 | 66.70 | 65.90 | 66.20 | 66.20 | - | 257 |
| Jul 27, 2026 | 66.45 | 67.00 | 65.90 | 66.20 | 66.20 | 0.61% | 98 |
| Jul 24, 2026 | 65.25 | 65.80 | 65.40 | 65.80 | 65.80 | 1.08% | 4 |
| Jul 23, 2026 | 65.10 | 66.90 | 65.10 | 65.10 | 65.10 | -1.21% | 19 |
| Jul 22, 2026 | 64.95 | 66.10 | 64.90 | 65.90 | 65.90 | 2.01% | 4 |
| Jul 21, 2026 | 64.70 | 65.20 | 64.10 | 64.60 | 64.60 | 0.16% | 87 |
| 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 |