Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 73.90
0.00 (0.00%)
At close: Sep 7, 2026
LON:0MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.80 | 74.20 | 73.20 | 73.90 | 73.90 | 0.82% | 6,051 |
| Sep 3, 2026 | 72.25 | 73.40 | 72.10 | 73.30 | 73.30 | 3.09% | 1,548 |
| Sep 2, 2026 | 71.35 | 72.20 | 71.00 | 71.10 | 71.10 | 0.28% | 49,842 |
| Sep 1, 2026 | 71.90 | 74.00 | 70.70 | 70.90 | 70.90 | -1.80% | 28 |
| Aug 31, 2026 | 70.80 | 72.42 | 70.70 | 72.20 | 72.20 | 1.33% | 4,922 |
| Aug 28, 2026 | 71.05 | 71.90 | 70.50 | 71.25 | 71.25 | 0.07% | 9 |
| Aug 27, 2026 | 71.40 | 71.60 | 70.50 | 71.20 | 71.20 | 0.14% | 6 |
| Aug 26, 2026 | 71.05 | 71.70 | 70.50 | 71.10 | 71.10 | 0.14% | 9 |
| Aug 25, 2026 | 70.80 | 71.30 | 70.30 | 71.00 | 71.00 | -0.56% | 1,649 |
| Aug 24, 2026 | 70.60 | 71.50 | 70.20 | 71.40 | 71.40 | 1.56% | 1,928 |
| Aug 21, 2026 | 69.75 | 70.30 | 69.50 | 70.30 | 70.30 | 1.74% | 23 |
| Aug 20, 2026 | 70.15 | 70.10 | 69.00 | 69.10 | 69.10 | -0.86% | 9,179 |
| Aug 19, 2026 | 70.95 | 71.20 | 69.60 | 69.70 | 69.70 | -1.88% | 224 |
| Aug 18, 2026 | 68.90 | 71.03 | 68.40 | 71.03 | 71.03 | 2.65% | 2,613 |
| Aug 17, 2026 | 69.45 | 70.00 | 69.10 | 69.20 | 69.20 | -0.43% | 43 |
| Aug 14, 2026 | 69.20 | 70.20 | 69.30 | 69.50 | 69.50 | 0.14% | 919 |
| Aug 13, 2026 | 69.20 | 69.80 | 68.70 | 69.40 | 69.40 | 0.14% | 1,218 |
| Aug 12, 2026 | 69.15 | 69.60 | 69.00 | 69.30 | 69.30 | - | 17 |
| 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 |