Vienna Insurance Group AG (LON:0MZX)
London · Delayed Price · Currency is GBP · Price in EUR 67.90
-0.40 (-0.59%)
At close: May 12, 2026
LON:0MZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 67.55 | 68.50 | 67.30 | 67.90 | 67.90 | -0.59% | 867 |
| May 11, 2026 | 66.75 | 68.50 | 66.50 | 68.30 | 68.30 | 2.40% | 1,601 |
| May 8, 2026 | 66.05 | 66.90 | 65.70 | 66.70 | 66.70 | -0.45% | 1,314 |
| May 7, 2026 | 67.60 | 67.90 | 67.00 | 67.00 | 67.00 | -0.30% | 24 |
| May 6, 2026 | 65.45 | 67.20 | 64.80 | 67.20 | 67.20 | 4.19% | 7,231 |
| May 5, 2026 | 64.20 | 64.50 | 63.90 | 64.50 | 64.50 | 1.42% | 41 |
| May 4, 2026 | 65.00 | 65.00 | 63.50 | 63.60 | 63.60 | -1.17% | 1,717 |
| Apr 30, 2026 | 63.50 | 64.80 | 63.10 | 64.35 | 64.35 | -0.39% | 866 |
| Apr 29, 2026 | 64.75 | 65.00 | 63.70 | 64.60 | 64.60 | 0.31% | 1,755 |
| Apr 28, 2026 | 64.55 | 64.80 | 64.00 | 64.40 | 64.40 | 0.94% | 5,990 |
| Apr 27, 2026 | 63.75 | 64.00 | 63.40 | 63.80 | 63.80 | -0.16% | 33 |
| Apr 24, 2026 | 63.45 | 64.00 | 62.70 | 63.90 | 63.90 | 0.47% | 11 |
| Apr 23, 2026 | 63.95 | 64.80 | 63.20 | 63.60 | 63.60 | -0.78% | 4,433 |
| Apr 22, 2026 | 65.30 | 65.70 | 63.90 | 64.10 | 64.10 | -1.38% | 270 |
| Apr 21, 2026 | 66.60 | 67.00 | 65.00 | 65.00 | 65.00 | -1.66% | 162 |
| Apr 20, 2026 | 66.45 | 67.00 | 65.80 | 66.10 | 66.10 | -1.64% | 120 |
| Apr 17, 2026 | 66.75 | 67.20 | 65.00 | 67.20 | 67.20 | 1.36% | 13 |
| Apr 16, 2026 | 67.30 | 67.70 | 66.10 | 66.30 | 66.30 | -1.63% | 79 |
| Apr 15, 2026 | 67.45 | 68.00 | 66.50 | 67.40 | 67.40 | 0.60% | 946 |
| Apr 14, 2026 | 66.70 | 67.10 | 66.40 | 67.00 | 67.00 | 0.60% | 1,233 |
| Apr 13, 2026 | 65.40 | 66.60 | 65.00 | 66.60 | 66.60 | 1.22% | 89,701 |
| Apr 10, 2026 | 64.60 | 66.10 | 63.90 | 65.80 | 65.80 | 3.62% | 196 |
| Apr 9, 2026 | 62.60 | 63.70 | 62.30 | 63.50 | 63.50 | - | 5 |
| Apr 8, 2026 | 64.45 | 64.80 | 63.30 | 63.50 | 63.50 | 2.25% | 4,209 |
| Apr 7, 2026 | 62.75 | 63.40 | 62.00 | 62.10 | 62.10 | -0.48% | 3,160 |
| Apr 2, 2026 | 62.00 | 62.60 | 61.50 | 62.40 | 62.40 | -0.64% | 31 |
| Apr 1, 2026 | 62.30 | 63.10 | 61.60 | 62.80 | 62.80 | 2.95% | 9 |
| Mar 31, 2026 | 60.75 | 61.50 | 60.60 | 61.00 | 61.00 | 0.49% | 13 |
| Mar 30, 2026 | 60.20 | 60.70 | 59.40 | 60.70 | 60.70 | 0.50% | 137 |
| 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 |