Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 45.35
-1.00 (-2.16%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.00 | 46.50 | 45.35 | 45.35 | 45.35 | -2.16% | 20,200 |
| Jul 31, 2025 | 45.55 | 46.70 | 45.55 | 46.35 | 46.35 | 1.64% | 33,525 |
| Jul 30, 2025 | 45.45 | 46.25 | 45.05 | 45.60 | 45.60 | 1.11% | 63,098 |
| Jul 29, 2025 | 44.90 | 45.40 | 44.90 | 45.10 | 45.10 | -0.33% | 26,493 |
| Jul 28, 2025 | 45.00 | 45.50 | 44.90 | 45.25 | 45.25 | 0.44% | 18,222 |
| Jul 25, 2025 | 44.20 | 45.10 | 44.00 | 45.05 | 45.05 | 1.46% | 32,152 |
| Jul 24, 2025 | 44.10 | 44.50 | 43.90 | 44.40 | 44.40 | 0.45% | 29,057 |
| Jul 23, 2025 | 43.95 | 44.25 | 43.80 | 44.20 | 44.20 | 1.26% | 16,615 |
| Jul 22, 2025 | 44.00 | 44.45 | 43.35 | 43.65 | 43.65 | -1.91% | 19,520 |
| Jul 21, 2025 | 44.40 | 44.50 | 44.00 | 44.50 | 44.50 | 0.11% | 16,299 |
| Jul 18, 2025 | 44.00 | 44.55 | 44.00 | 44.45 | 44.45 | - | 21,611 |
| Jul 17, 2025 | 44.80 | 44.80 | 44.10 | 44.45 | 44.45 | 0.34% | 15,102 |
| Jul 16, 2025 | 43.25 | 44.40 | 43.25 | 44.30 | 44.30 | 1.14% | 30,688 |
| Jul 15, 2025 | 44.45 | 44.45 | 43.80 | 43.80 | 43.80 | -2.01% | 28,399 |
| Jul 14, 2025 | 43.70 | 44.70 | 43.25 | 44.70 | 44.70 | 2.41% | 33,731 |
| Jul 11, 2025 | 44.00 | 44.00 | 42.60 | 43.65 | 43.65 | -0.80% | 19,398 |
| Jul 10, 2025 | 44.00 | 44.30 | 43.65 | 44.00 | 44.00 | 0.34% | 25,516 |
| Jul 9, 2025 | 43.00 | 43.90 | 43.00 | 43.85 | 43.85 | 1.39% | 22,707 |
| Jul 8, 2025 | 43.80 | 43.80 | 43.25 | 43.25 | 43.25 | -0.92% | 21,717 |
| Jul 7, 2025 | 43.10 | 43.65 | 43.10 | 43.65 | 43.65 | 0.46% | 17,811 |
| Jul 4, 2025 | 44.00 | 44.05 | 43.25 | 43.45 | 43.45 | -1.25% | 18,532 |
| Jul 3, 2025 | 44.00 | 44.15 | 43.85 | 44.00 | 44.00 | 0.57% | 17,268 |
| Jul 2, 2025 | 44.50 | 44.50 | 43.75 | 43.75 | 43.75 | -0.91% | 28,980 |
| Jul 1, 2025 | 43.80 | 44.15 | 43.80 | 44.15 | 44.15 | 1.03% | 35,364 |
| Jun 30, 2025 | 43.65 | 43.70 | 43.30 | 43.70 | 43.70 | 0.92% | 25,231 |
| Jun 27, 2025 | 42.95 | 43.30 | 42.40 | 43.30 | 43.30 | 1.64% | 29,654 |
| Jun 26, 2025 | 43.00 | 43.00 | 42.10 | 42.60 | 42.60 | 0.12% | 19,610 |
| Jun 25, 2025 | 42.20 | 42.55 | 41.75 | 42.55 | 42.55 | 0.24% | 35,041 |
| Jun 24, 2025 | 42.40 | 42.65 | 42.20 | 42.45 | 42.45 | 0.59% | 28,911 |
| Jun 23, 2025 | 42.10 | 42.75 | 41.95 | 42.20 | 42.20 | 0.12% | 26,500 |
| Jun 20, 2025 | 43.00 | 43.00 | 40.20 | 42.15 | 42.15 | -0.12% | 196,216 |
| Jun 19, 2025 | 42.50 | 42.70 | 42.10 | 42.20 | 42.20 | -1.17% | 14,196 |
| Jun 18, 2025 | 42.40 | 43.25 | 42.40 | 42.70 | 42.70 | 0.23% | 20,777 |
| Jun 17, 2025 | 43.20 | 43.20 | 42.35 | 42.60 | 42.60 | -1.05% | 31,946 |
| Jun 16, 2025 | 43.30 | 43.50 | 42.90 | 43.05 | 43.05 | -0.58% | 20,693 |
| Jun 13, 2025 | 42.95 | 43.60 | 42.95 | 43.30 | 43.30 | -1.37% | 33,933 |
| Jun 12, 2025 | 44.30 | 44.45 | 42.00 | 43.90 | 43.90 | -0.45% | 48,329 |
| Jun 11, 2025 | 44.40 | 44.75 | 43.95 | 44.10 | 44.10 | -0.79% | 22,823 |
| Jun 10, 2025 | 45.20 | 45.20 | 44.45 | 44.45 | 44.45 | -1.66% | 41,725 |
| Jun 9, 2025 | 45.45 | 46.00 | 45.05 | 45.20 | 45.20 | -1.31% | 22,852 |
| Jun 6, 2025 | 44.05 | 45.80 | 44.05 | 45.80 | 45.80 | 2.92% | 51,170 |
| Jun 5, 2025 | 44.30 | 44.70 | 44.25 | 44.50 | 44.50 | -0.11% | 28,463 |
| Jun 4, 2025 | 43.70 | 44.55 | 43.70 | 44.55 | 44.55 | 1.71% | 42,150 |
| Jun 3, 2025 | 44.00 | 44.25 | 43.65 | 43.80 | 43.80 | -0.45% | 31,274 |
| Jun 2, 2025 | 43.15 | 44.35 | 42.90 | 44.00 | 44.00 | 1.85% | 64,961 |
| May 30, 2025 | 43.80 | 43.80 | 43.00 | 43.20 | 43.20 | -1.14% | 59,721 |
| May 29, 2025 | 44.95 | 44.95 | 43.60 | 43.70 | 43.70 | -1.80% | 26,820 |
| May 28, 2025 | 45.25 | 45.25 | 44.00 | 44.50 | 44.50 | -1.00% | 104,512 |
| May 27, 2025 | 43.50 | 45.45 | 43.00 | 44.95 | 44.95 | 1.58% | 42,155 |
| May 26, 2025 | 45.05 | 45.30 | 44.25 | 44.25 | 44.25 | -3.59% | 50,493 |