Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 46.90
-0.25 (-0.53%)
Aug 22, 2025, 5:35 PM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 48.40 | 49.60 | 48.30 | 49.10 | 49.10 | 1.34% | 71,253 |
| Aug 13, 2025 | 47.80 | 48.50 | 47.60 | 48.45 | 48.45 | 1.36% | 28,699 |
| Aug 12, 2025 | 47.05 | 47.80 | 47.05 | 47.80 | 47.80 | 0.84% | 22,279 |
| Aug 11, 2025 | 47.40 | 47.40 | 46.45 | 47.40 | 47.40 | 0.64% | 35,842 |
| Aug 8, 2025 | 47.30 | 47.50 | 46.15 | 47.10 | 47.10 | -1.57% | 78,307 |
| Aug 7, 2025 | 47.50 | 47.85 | 46.75 | 47.85 | 47.85 | 1.38% | 44,295 |
| Aug 6, 2025 | 47.00 | 47.20 | 46.50 | 47.20 | 47.20 | 1.18% | 43,973 |
| Aug 5, 2025 | 45.90 | 46.75 | 45.25 | 46.65 | 46.65 | 1.97% | 33,000 |
| Aug 4, 2025 | 45.20 | 45.85 | 45.20 | 45.75 | 45.75 | 0.88% | 20,378 |
| 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 |