Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 67.80
-0.30 (-0.44%)
At close: Feb 4, 2026
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 67.80 | 68.20 | 66.90 | 67.50 | - | -0.88% | 15,148 |
| Feb 3, 2026 | 67.60 | 68.10 | 67.00 | 68.10 | 68.10 | 0.44% | 28,641 |
| Feb 2, 2026 | 65.50 | 67.80 | 65.50 | 67.80 | 67.80 | 2.26% | 42,607 |
| Jan 30, 2026 | 66.40 | 66.90 | 65.80 | 66.30 | 66.30 | 0.91% | 50,379 |
| Jan 29, 2026 | 65.80 | 66.70 | 65.10 | 65.70 | 65.70 | -1.35% | 26,678 |
| Jan 28, 2026 | 66.60 | 66.80 | 65.90 | 66.60 | 66.60 | -0.30% | 44,222 |
| Jan 27, 2026 | 65.00 | 66.80 | 64.80 | 66.80 | 66.80 | 2.30% | 47,484 |
| Jan 26, 2026 | 63.90 | 66.00 | 63.90 | 65.30 | 65.30 | 1.87% | 52,082 |
| Jan 23, 2026 | 64.80 | 66.00 | 63.90 | 64.10 | 64.10 | -2.29% | 39,571 |
| Jan 22, 2026 | 65.10 | 65.60 | 64.40 | 65.60 | 65.60 | 2.18% | 48,465 |
| Jan 21, 2026 | 64.50 | 64.90 | 63.00 | 64.20 | 64.20 | -2.13% | 64,258 |
| Jan 20, 2026 | 66.70 | 66.70 | 64.50 | 65.60 | 65.60 | -2.67% | 68,752 |
| Jan 19, 2026 | 66.10 | 67.70 | 65.80 | 67.40 | 67.40 | 1.20% | 69,411 |
| Jan 16, 2026 | 66.50 | 67.00 | 65.50 | 66.60 | 66.60 | 0.15% | 61,540 |
| Jan 15, 2026 | 64.40 | 66.70 | 64.00 | 66.50 | 66.50 | 3.74% | 64,268 |
| Jan 14, 2026 | 64.50 | 65.50 | 63.40 | 64.10 | 64.10 | -1.54% | 70,494 |
| Jan 13, 2026 | 67.00 | 67.00 | 64.30 | 65.10 | 65.10 | -3.13% | 57,297 |
| Jan 12, 2026 | 66.40 | 67.20 | 64.80 | 67.20 | 67.20 | 0.60% | 67,249 |
| Jan 9, 2026 | 68.50 | 68.50 | 65.80 | 66.80 | 66.80 | -2.34% | 57,932 |
| Jan 8, 2026 | 67.80 | 68.40 | 66.50 | 68.40 | 68.40 | 1.48% | 55,190 |
| Jan 7, 2026 | 68.50 | 68.50 | 66.80 | 67.40 | 67.40 | -1.61% | 48,835 |
| Jan 6, 2026 | 68.40 | 68.80 | 67.80 | 68.50 | 68.50 | 0.44% | 21,165 |
| Jan 5, 2026 | 67.80 | 68.50 | 66.70 | 68.20 | 68.20 | 0.59% | 56,295 |
| Jan 2, 2026 | 66.80 | 68.10 | 66.00 | 67.80 | 67.80 | 0.89% | 48,007 |
| Dec 30, 2025 | 65.50 | 67.30 | 65.50 | 67.20 | 67.20 | 2.60% | 45,243 |
| Dec 29, 2025 | 66.00 | 66.10 | 64.00 | 65.50 | 65.50 | -0.76% | 33,157 |
| Dec 23, 2025 | 66.20 | 66.50 | 65.40 | 66.00 | 66.00 | -0.60% | 28,259 |
| Dec 22, 2025 | 64.00 | 66.40 | 64.00 | 66.40 | 66.40 | 3.75% | 67,228 |
| Dec 19, 2025 | 64.40 | 65.70 | 64.00 | 64.00 | 64.00 | -0.78% | 152,086 |
| Dec 18, 2025 | 66.50 | 67.00 | 63.60 | 64.50 | 64.50 | -3.01% | 144,686 |
| Dec 17, 2025 | 63.00 | 66.80 | 62.70 | 66.50 | 66.50 | 6.23% | 255,204 |
| Dec 16, 2025 | 62.00 | 62.60 | 61.00 | 62.60 | 62.60 | 0.97% | 137,695 |
| Dec 15, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.55% | 130,097 |
| Dec 12, 2025 | 57.50 | 59.80 | 57.10 | 59.30 | 59.30 | 4.22% | 225,619 |
| Dec 11, 2025 | 55.30 | 56.90 | 55.30 | 56.90 | 56.90 | 1.79% | 88,317 |
| Dec 10, 2025 | 56.00 | 56.20 | 55.30 | 55.90 | 55.90 | -0.71% | 37,179 |
| Dec 9, 2025 | 52.80 | 56.60 | 52.80 | 56.30 | 56.30 | 7.24% | 121,653 |
| Dec 8, 2025 | 52.00 | 53.40 | 51.70 | 52.50 | 52.50 | 1.55% | 37,695 |
| Dec 5, 2025 | 52.50 | 52.80 | 51.20 | 51.70 | 51.70 | 1.17% | 125,196 |
| Dec 4, 2025 | 48.30 | 51.10 | 47.95 | 51.10 | 51.10 | 5.80% | 92,647 |
| Dec 3, 2025 | 48.95 | 49.00 | 48.30 | 48.30 | 48.30 | -0.82% | 45,843 |
| Dec 2, 2025 | 48.50 | 49.10 | 48.50 | 48.70 | 48.70 | -0.71% | 48,410 |
| Dec 1, 2025 | 49.10 | 49.20 | 48.65 | 49.05 | 49.05 | -0.61% | 68,776 |
| Nov 28, 2025 | 49.00 | 49.40 | 48.70 | 49.35 | 49.35 | 0.61% | 44,600 |
| Nov 27, 2025 | 49.00 | 49.55 | 48.75 | 49.05 | 49.05 | -0.30% | 48,984 |
| Nov 26, 2025 | 49.25 | 49.50 | 48.60 | 49.20 | 49.20 | 0.61% | 76,417 |
| Nov 25, 2025 | 46.45 | 49.45 | 45.35 | 48.90 | 48.90 | 6.65% | 112,895 |
| Nov 24, 2025 | 46.10 | 46.35 | 45.65 | 45.85 | 45.85 | -0.86% | 70,697 |
| Nov 21, 2025 | 46.45 | 46.55 | 45.50 | 46.25 | 46.25 | -0.54% | 71,864 |
| Nov 20, 2025 | 46.15 | 47.00 | 46.00 | 46.50 | 46.50 | 0.76% | 50,087 |