Vienna Insurance Group AG (PRA:VIG)
Czech Republic · Delayed Price · Currency is CZK 1,600.00
+24.00 (1.52%)
At close: Dec 22, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1,576.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1.52% | 3,587 |
| Dec 19, 2025 | 1,572.00 | 1,598.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.64% | 6,929 |
| Dec 18, 2025 | 1,636.00 | 1,640.00 | 1,554.00 | 1,566.00 | 1,566.00 | -3.45% | 22,820 |
| Dec 17, 2025 | 1,510.00 | 1,626.00 | 1,510.00 | 1,622.00 | 1,622.00 | 8.71% | 19,083 |
| Dec 16, 2025 | 1,500.00 | 1,512.00 | 1,484.00 | 1,492.00 | 1,492.00 | 0.13% | 6,694 |
| Dec 15, 2025 | 1,448.00 | 1,498.00 | 1,444.00 | 1,490.00 | 1,490.00 | 3.91% | 11,724 |
| Dec 12, 2025 | 1,366.00 | 1,458.00 | 1,366.00 | 1,434.00 | 1,434.00 | 5.91% | 26,116 |
| Dec 11, 2025 | 1,360.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.15% | 3,452 |
| Dec 10, 2025 | 1,356.00 | 1,366.00 | 1,342.00 | 1,356.00 | 1,356.00 | -0.15% | 3,785 |
| Dec 9, 2025 | 1,274.00 | 1,374.00 | 1,274.00 | 1,358.00 | 1,358.00 | 6.59% | 11,023 |
| Dec 8, 2025 | 1,256.00 | 1,298.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.59% | 7,736 |
| Dec 5, 2025 | 1,226.00 | 1,270.00 | 1,226.00 | 1,254.00 | 1,254.00 | 2.28% | 9,270 |
| Dec 4, 2025 | 1,176.00 | 1,228.00 | 1,166.00 | 1,226.00 | 1,226.00 | 4.25% | 32,727 |
| Dec 3, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.68% | 429 |
| Dec 2, 2025 | 1,172.00 | 1,184.00 | 1,166.00 | 1,184.00 | 1,184.00 | - | 1,367 |
| Dec 1, 2025 | 1,180.00 | 1,190.00 | 1,176.00 | 1,184.00 | 1,184.00 | -0.50% | 1,179 |
| Nov 28, 2025 | 1,172.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,190.00 | 0.85% | 2,325 |
| Nov 27, 2025 | 1,172.00 | 1,196.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.34% | 5,933 |
| Nov 26, 2025 | 1,164.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,184.00 | 1.02% | 19,255 |
| Nov 25, 2025 | 1,124.00 | 1,180.00 | 1,106.00 | 1,172.00 | 1,172.00 | 5.02% | 29,405 |
| Nov 24, 2025 | 1,134.00 | 1,134.00 | 1,108.00 | 1,116.00 | 1,116.00 | -0.89% | 4,171 |
| Nov 21, 2025 | 1,128.00 | 1,128.00 | 1,104.00 | 1,126.00 | 1,126.00 | 0.90% | 926 |
| Nov 20, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.54% | 5,589 |
| Nov 19, 2025 | 1,078.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 3.35% | 19,365 |
| Nov 18, 2025 | 1,094.00 | 1,094.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.01% | 4,617 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,082.00 | 1,096.00 | 1,096.00 | - | 8,076 |
| Nov 13, 2025 | 1,100.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.18% | 9,197 |
| Nov 12, 2025 | 1,092.00 | 1,098.00 | 1,092.00 | 1,098.00 | 1,098.00 | 0.55% | 1,902 |
| Nov 11, 2025 | 1,084.00 | 1,092.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.74% | 3,504 |
| Nov 10, 2025 | 1,082.00 | 1,084.00 | 1,070.00 | 1,084.00 | 1,084.00 | - | 3,074 |
| Nov 7, 2025 | 1,086.00 | 1,086.00 | 1,070.00 | 1,084.00 | 1,084.00 | - | 10,160 |
| Nov 6, 2025 | 1,094.00 | 1,094.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.18% | 14,935 |
| Nov 5, 2025 | 1,094.00 | 1,094.00 | 1,080.00 | 1,082.00 | 1,082.00 | - | 1,711 |
| Nov 4, 2025 | 1,104.00 | 1,104.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.81% | 13,944 |
| Nov 3, 2025 | 1,096.00 | 1,108.00 | 1,088.00 | 1,102.00 | 1,102.00 | 0.36% | 4,299 |
| Oct 31, 2025 | 1,100.00 | 1,104.00 | 1,084.00 | 1,098.00 | 1,098.00 | -0.54% | 4,474 |
| Oct 30, 2025 | 1,096.00 | 1,104.00 | 1,084.00 | 1,104.00 | 1,104.00 | 0.55% | 3,508 |
| Oct 29, 2025 | 1,100.00 | 1,102.00 | 1,084.00 | 1,098.00 | 1,098.00 | -0.36% | 1,290 |
| Oct 27, 2025 | 1,086.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,102.00 | 1.66% | 11,801 |
| Oct 24, 2025 | 1,080.00 | 1,086.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.93% | 3,412 |
| Oct 23, 2025 | 1,072.00 | 1,078.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.19% | 1,965 |
| Oct 22, 2025 | 1,078.00 | 1,078.00 | 1,058.00 | 1,072.00 | 1,072.00 | - | 2,588 |
| Oct 21, 2025 | 1,070.00 | 1,086.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.37% | 4,017 |
| Oct 20, 2025 | 1,088.00 | 1,092.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.10% | 6,469 |
| Oct 17, 2025 | 1,130.00 | 1,132.00 | 1,086.00 | 1,088.00 | 1,088.00 | -4.90% | 23,262 |
| Oct 16, 2025 | 1,164.00 | 1,164.00 | 1,134.00 | 1,144.00 | 1,144.00 | -2.22% | 5,271 |
| Oct 15, 2025 | 1,182.00 | 1,186.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 398 |
| Oct 14, 2025 | 1,170.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 1.90% | 3,030 |
| Oct 13, 2025 | 1,154.00 | 1,172.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.35% | 2,717 |
| Oct 10, 2025 | 1,170.00 | 1,172.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.54% | 441 |