Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 66.20
+0.70 (1.07%)
Jul 24, 2026, 5:35 PM CET
Vienna Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 65.50 | 66.20 | 65.10 | 66.20 | 66.20 | 1.07% | 16,240 |
| Jul 23, 2026 | 66.90 | 66.90 | 64.40 | 65.50 | 65.50 | -0.15% | 43,143 |
| Jul 22, 2026 | 65.00 | 66.30 | 64.40 | 65.60 | 65.60 | 1.08% | 19,061 |
| Jul 21, 2026 | 64.10 | 65.20 | 64.10 | 64.90 | 64.90 | 0.15% | 33,485 |
| Jul 20, 2026 | 63.80 | 65.70 | 63.80 | 64.80 | 64.80 | 0.15% | 43,997 |
| Jul 17, 2026 | 64.60 | 64.90 | 63.80 | 64.70 | 64.70 | -0.31% | 32,637 |
| Jul 16, 2026 | 64.20 | 65.70 | 63.80 | 64.90 | 64.90 | - | 33,927 |
| Jul 15, 2026 | 65.60 | 65.80 | 63.80 | 64.90 | 64.90 | -2.70% | 40,956 |
| Jul 14, 2026 | 64.70 | 66.70 | 64.00 | 66.70 | 66.70 | 2.77% | 36,086 |
| Jul 13, 2026 | 66.60 | 66.90 | 64.50 | 64.90 | 64.90 | -2.70% | 25,130 |
| Jul 10, 2026 | 66.30 | 67.00 | 66.20 | 66.70 | 66.70 | 0.91% | 16,639 |
| Jul 9, 2026 | 66.50 | 66.60 | 65.90 | 66.10 | 66.10 | - | 21,948 |
| Jul 8, 2026 | 65.00 | 66.80 | 64.50 | 66.10 | 66.10 | 0.46% | 46,000 |
| Jul 7, 2026 | 66.10 | 67.20 | 65.50 | 65.80 | 65.80 | -1.94% | 31,802 |
| Jul 6, 2026 | 67.00 | 67.30 | 66.30 | 67.10 | 67.10 | 0.15% | 19,095 |
| Jul 3, 2026 | 66.20 | 67.10 | 66.00 | 67.00 | 67.00 | 1.52% | 18,836 |
| Jul 2, 2026 | 64.50 | 66.00 | 64.30 | 66.00 | 66.00 | 2.64% | 28,137 |
| Jul 1, 2026 | 64.40 | 65.00 | 63.80 | 64.30 | 64.30 | -0.16% | 19,637 |
| Jun 30, 2026 | 64.50 | 65.10 | 64.20 | 64.40 | 64.40 | - | 33,151 |
| Jun 29, 2026 | 64.10 | 64.90 | 64.10 | 64.40 | 64.40 | 0.16% | 21,590 |
| Jun 26, 2026 | 64.40 | 65.00 | 64.20 | 64.30 | 64.30 | -1.23% | 22,761 |
| Jun 25, 2026 | 64.70 | 65.40 | 64.70 | 65.10 | 65.10 | 1.09% | 27,089 |
| Jun 24, 2026 | 65.90 | 66.50 | 64.40 | 64.40 | 64.40 | -4.17% | 25,674 |
| Jun 23, 2026 | 65.60 | 67.60 | 64.80 | 67.20 | 67.20 | 1.20% | 59,081 |
| Jun 22, 2026 | 66.00 | 66.60 | 64.20 | 66.40 | 66.40 | 1.22% | 65,779 |
| Jun 19, 2026 | 64.50 | 65.60 | 64.50 | 65.60 | 65.60 | 1.08% | 58,136 |
| Jun 18, 2026 | 66.00 | 66.40 | 64.90 | 64.90 | 64.90 | -1.96% | 30,867 |
| Jun 17, 2026 | 66.00 | 66.20 | 65.10 | 66.20 | 66.20 | 0.15% | 28,533 |
| Jun 16, 2026 | 64.10 | 66.10 | 64.10 | 66.10 | 66.10 | 3.61% | 42,253 |
| Jun 15, 2026 | 64.90 | 65.10 | 63.80 | 63.80 | 63.80 | -0.62% | 36,991 |
| Jun 12, 2026 | 62.70 | 64.30 | 62.10 | 64.20 | 64.20 | 3.55% | 38,213 |
| Jun 11, 2026 | 61.20 | 62.70 | 61.20 | 62.00 | 62.00 | 0.81% | 50,626 |
| Jun 10, 2026 | 61.30 | 61.50 | 60.80 | 61.50 | 61.50 | 1.82% | 50,443 |
| Jun 9, 2026 | 59.10 | 61.60 | 59.00 | 60.40 | 60.40 | 1.68% | 70,257 |
| Jun 8, 2026 | 59.60 | 59.90 | 59.00 | 59.40 | 59.40 | -1.33% | 21,990 |
| Jun 5, 2026 | 59.60 | 60.40 | 59.30 | 60.20 | 60.20 | 1.18% | 38,085 |
| Jun 4, 2026 | 59.50 | 60.00 | 58.90 | 59.50 | 59.50 | 0.85% | 88,010 |
| Jun 3, 2026 | 60.50 | 60.70 | 59.00 | 59.00 | 59.00 | -2.32% | 67,591 |
| Jun 2, 2026 | 61.20 | 61.70 | 60.00 | 60.40 | 60.40 | -1.31% | 51,829 |
| Jun 1, 2026 | 62.70 | 63.00 | 61.20 | 61.20 | 61.20 | -3.01% | 50,695 |
| May 29, 2026 | 61.40 | 63.20 | 60.80 | 63.10 | 63.10 | 3.44% | 178,469 |
| May 28, 2026 | 62.50 | 62.90 | 59.50 | 61.00 | 61.00 | -2.56% | 152,306 |
| May 27, 2026 | 63.20 | 63.60 | 62.60 | 62.60 | 62.60 | -0.95% | 40,017 |
| May 26, 2026 | 64.40 | 64.40 | 63.20 | 63.20 | 63.20 | -0.27% | 26,247 |
| May 25, 2026 | 64.40 | 65.40 | 64.40 | 65.10 | 63.37 | 0.77% | 12,529 |
| May 22, 2026 | 64.40 | 64.80 | 63.80 | 64.60 | 62.88 | 0.31% | 28,987 |
| May 21, 2026 | 64.40 | 65.10 | 63.70 | 64.40 | 62.69 | - | 30,641 |
| May 20, 2026 | 65.00 | 65.30 | 64.20 | 64.40 | 62.69 | -0.92% | 28,575 |
| May 19, 2026 | 67.10 | 68.20 | 65.00 | 65.00 | 63.27 | -3.70% | 43,213 |
| May 18, 2026 | 66.30 | 68.20 | 66.00 | 67.50 | 65.71 | 0.75% | 37,253 |