Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 44.65
-0.70 (-1.54%)
Nov 14, 2025, 5:35 PM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 45.60 | 46.00 | 44.55 | 44.65 | 44.65 | -1.54% | 21,086 |
| Nov 13, 2025 | 45.10 | 45.65 | 45.00 | 45.35 | 45.35 | 0.67% | 32,474 |
| Nov 12, 2025 | 45.00 | 45.35 | 44.90 | 45.05 | 45.05 | 0.78% | 21,924 |
| Nov 11, 2025 | 44.60 | 44.90 | 44.40 | 44.70 | 44.70 | 0.56% | 22,175 |
| Nov 10, 2025 | 44.00 | 44.50 | 43.75 | 44.45 | 44.45 | 1.60% | 21,396 |
| Nov 7, 2025 | 43.85 | 44.35 | 43.75 | 43.75 | 43.75 | -0.46% | 37,235 |
| Nov 6, 2025 | 44.30 | 44.30 | 43.75 | 43.95 | 43.95 | 0.46% | 41,956 |
| Nov 5, 2025 | 44.45 | 44.50 | 43.75 | 43.75 | 43.75 | -2.02% | 39,344 |
| Nov 4, 2025 | 45.30 | 45.30 | 44.15 | 44.65 | 44.65 | - | 35,010 |
| Nov 3, 2025 | 44.60 | 45.15 | 44.60 | 44.65 | 44.65 | 0.34% | 29,287 |
| Oct 31, 2025 | 45.10 | 45.25 | 44.35 | 44.50 | 44.50 | -1.00% | 26,946 |
| Oct 30, 2025 | 44.80 | 45.05 | 44.30 | 44.95 | 44.95 | 1.58% | 21,251 |
| Oct 29, 2025 | 45.25 | 45.25 | 44.25 | 44.25 | 44.25 | -1.34% | 23,204 |
| Oct 28, 2025 | 45.40 | 45.40 | 44.65 | 44.85 | 44.85 | -1.10% | 28,341 |
| Oct 27, 2025 | 45.15 | 45.35 | 44.65 | 45.35 | 45.35 | 2.14% | 24,458 |
| Oct 24, 2025 | 44.70 | 44.70 | 44.00 | 44.40 | 44.40 | 0.34% | 31,901 |
| 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 |