Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 44.35
+0.10 (0.23%)
Oct 24, 2025, 3:45 PM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.55 | 44.45 | 43.55 | 44.25 | 44.25 | 0.68% | 24,092 |
| Oct 22, 2025 | 43.70 | 43.95 | 43.35 | 43.95 | 43.95 | 0.57% | 51,164 |
| Oct 21, 2025 | 44.50 | 44.50 | 43.55 | 43.70 | 43.70 | -1.02% | 38,670 |
| Oct 20, 2025 | 44.30 | 44.80 | 43.90 | 44.15 | 44.15 | -0.23% | 51,816 |
| Oct 17, 2025 | 46.30 | 47.00 | 44.00 | 44.25 | 44.25 | -6.25% | 151,316 |
| Oct 16, 2025 | 47.95 | 48.15 | 46.75 | 47.20 | 47.20 | -1.87% | 40,455 |
| Oct 15, 2025 | 48.60 | 48.95 | 48.10 | 48.10 | 48.10 | -1.23% | 23,796 |
| Oct 14, 2025 | 48.35 | 48.70 | 48.00 | 48.70 | 48.70 | 0.72% | 30,658 |
| Oct 13, 2025 | 47.65 | 48.35 | 47.65 | 48.35 | 48.35 | 0.83% | 34,849 |
| Oct 10, 2025 | 47.80 | 48.25 | 47.45 | 47.95 | 47.95 | -0.10% | 50,306 |
| Oct 9, 2025 | 48.15 | 48.40 | 47.75 | 48.00 | 48.00 | 0.21% | 23,036 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.45 | 47.90 | 47.90 | 0.21% | 19,417 |
| Oct 7, 2025 | 47.25 | 48.00 | 47.25 | 47.80 | 47.80 | 0.95% | 20,721 |
| Oct 6, 2025 | 47.65 | 47.90 | 47.25 | 47.35 | 47.35 | -0.32% | 33,794 |
| Oct 3, 2025 | 47.25 | 47.80 | 47.25 | 47.50 | 47.50 | 0.53% | 20,559 |
| Oct 2, 2025 | 47.80 | 47.80 | 47.20 | 47.25 | 47.25 | -0.21% | 35,138 |
| Oct 1, 2025 | 46.95 | 47.60 | 46.65 | 47.35 | 47.35 | 1.07% | 24,358 |
| Sep 30, 2025 | 46.40 | 47.20 | 46.30 | 46.85 | 46.85 | 0.86% | 44,986 |
| Sep 29, 2025 | 46.60 | 46.65 | 45.40 | 46.45 | 46.45 | 0.11% | 19,401 |
| Sep 26, 2025 | 45.25 | 46.50 | 45.25 | 46.40 | 46.40 | 2.09% | 39,911 |
| Sep 25, 2025 | 44.95 | 45.80 | 44.95 | 45.45 | 45.45 | 0.33% | 28,178 |
| Sep 24, 2025 | 45.00 | 45.70 | 45.00 | 45.30 | 45.30 | 0.44% | 24,481 |
| Sep 23, 2025 | 45.60 | 45.80 | 45.10 | 45.10 | 45.10 | -0.99% | 25,496 |
| Sep 22, 2025 | 45.80 | 45.80 | 45.10 | 45.55 | 45.55 | -0.55% | 43,423 |
| Sep 19, 2025 | 44.95 | 45.90 | 44.65 | 45.80 | 45.80 | 2.12% | 113,783 |
| Sep 18, 2025 | 44.45 | 44.95 | 43.85 | 44.85 | 44.85 | 2.28% | 30,466 |
| Sep 17, 2025 | 44.35 | 44.40 | 43.55 | 43.85 | 43.85 | 0.11% | 36,487 |
| Sep 16, 2025 | 44.75 | 44.90 | 43.55 | 43.80 | 43.80 | -2.67% | 69,065 |
| Sep 15, 2025 | 44.35 | 45.15 | 44.35 | 45.00 | 45.00 | 1.12% | 30,141 |
| Sep 12, 2025 | 44.25 | 45.50 | 44.25 | 44.50 | 44.50 | -0.45% | 28,767 |
| Sep 11, 2025 | 43.80 | 44.95 | 43.80 | 44.70 | 44.70 | 2.76% | 32,690 |
| Sep 10, 2025 | 44.35 | 44.65 | 43.50 | 43.50 | 43.50 | -2.03% | 31,776 |
| Sep 9, 2025 | 44.15 | 44.50 | 44.00 | 44.40 | 44.40 | 0.57% | 30,062 |
| Sep 8, 2025 | 44.10 | 44.45 | 44.10 | 44.15 | 44.15 | 0.34% | 14,408 |
| Sep 5, 2025 | 44.20 | 44.55 | 43.90 | 44.00 | 44.00 | 0.11% | 24,886 |
| Sep 4, 2025 | 43.35 | 44.20 | 43.00 | 43.95 | 43.95 | 0.34% | 16,836 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.40 | 43.80 | 43.80 | -0.23% | 34,439 |
| Sep 2, 2025 | 45.00 | 45.00 | 43.55 | 43.90 | 43.90 | -2.12% | 30,934 |
| Sep 1, 2025 | 44.45 | 44.85 | 44.30 | 44.85 | 44.85 | 1.24% | 28,188 |
| Aug 29, 2025 | 44.40 | 45.05 | 44.30 | 44.30 | 44.30 | -0.23% | 44,417 |
| Aug 28, 2025 | 46.30 | 46.30 | 44.40 | 44.40 | 44.40 | -3.90% | 35,296 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.45 | 46.20 | 46.20 | 0.11% | 45,118 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.75 | 46.15 | 46.15 | -1.81% | 67,230 |
| Aug 25, 2025 | 46.80 | 47.05 | 46.50 | 47.00 | 47.00 | 0.21% | 20,900 |
| Aug 22, 2025 | 47.45 | 48.00 | 46.70 | 46.90 | 46.90 | -0.53% | 22,847 |
| Aug 21, 2025 | 47.00 | 47.60 | 46.65 | 47.15 | 47.15 | -0.74% | 25,093 |
| Aug 20, 2025 | 48.20 | 48.20 | 47.35 | 47.50 | 47.50 | -1.45% | 14,466 |
| Aug 19, 2025 | 48.85 | 48.85 | 48.00 | 48.20 | 48.20 | -0.52% | 23,744 |
| Aug 18, 2025 | 49.20 | 49.20 | 48.30 | 48.45 | 48.45 | -1.62% | 23,694 |
| Aug 15, 2025 | 49.70 | 49.70 | 49.00 | 49.25 | 49.25 | 0.31% | 21,388 |