Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 65.90
-0.70 (-1.05%)
At close: Feb 27, 2026
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.60 | 66.80 | 65.20 | 65.90 | 65.90 | -1.05% | 118,884 |
| Feb 26, 2026 | 66.00 | 66.60 | 64.80 | 66.60 | 66.60 | 0.45% | 46,288 |
| Feb 25, 2026 | 65.30 | 66.40 | 65.10 | 66.30 | 66.30 | 1.38% | 31,606 |
| Feb 24, 2026 | 65.80 | 66.40 | 64.70 | 65.40 | 65.40 | -0.91% | 48,744 |
| Feb 23, 2026 | 65.80 | 66.70 | 65.50 | 66.00 | 66.00 | -1.05% | 50,348 |
| Feb 20, 2026 | 65.00 | 66.70 | 65.00 | 66.70 | 66.70 | 1.83% | 35,620 |
| Feb 19, 2026 | 65.40 | 65.80 | 64.70 | 65.50 | 65.50 | - | 28,357 |
| Feb 18, 2026 | 65.50 | 65.90 | 65.00 | 65.50 | 65.50 | 0.46% | 45,217 |
| Feb 17, 2026 | 64.60 | 65.20 | 64.10 | 65.20 | 65.20 | 1.40% | 37,059 |
| Feb 16, 2026 | 63.10 | 64.30 | 62.80 | 64.30 | 64.30 | 2.39% | 19,389 |
| Feb 13, 2026 | 63.00 | 64.20 | 62.10 | 62.80 | 62.80 | -0.16% | 45,363 |
| Feb 12, 2026 | 64.90 | 65.20 | 61.70 | 62.90 | 62.90 | -3.08% | 98,952 |
| Feb 11, 2026 | 65.70 | 66.10 | 64.10 | 64.90 | 64.90 | -1.52% | 61,925 |
| Feb 10, 2026 | 67.80 | 67.80 | 65.00 | 65.90 | 65.90 | -3.37% | 49,462 |
| Feb 9, 2026 | 66.00 | 68.20 | 65.90 | 68.20 | 68.20 | 3.02% | 55,305 |
| Feb 6, 2026 | 67.10 | 67.80 | 65.60 | 66.20 | 66.20 | -2.07% | 41,097 |
| Feb 5, 2026 | 67.90 | 67.90 | 66.20 | 67.60 | 67.60 | -0.29% | 51,941 |
| Feb 4, 2026 | 67.80 | 68.20 | 66.90 | 67.80 | 67.80 | -0.44% | 43,824 |
| 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 |