Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 63.90
+0.50 (0.79%)
May 26, 2026, 9:45 AM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 64.40 | 65.30 | 64.40 | 65.20 | - | 0.93% | 5,563 |
| May 22, 2026 | 64.40 | 64.80 | 63.80 | 64.60 | 64.60 | 0.31% | 28,987 |
| May 21, 2026 | 64.40 | 65.10 | 63.70 | 64.40 | 64.40 | - | 30,641 |
| May 20, 2026 | 65.00 | 65.30 | 64.20 | 64.40 | 64.40 | -0.92% | 28,575 |
| May 19, 2026 | 67.10 | 68.20 | 65.00 | 65.00 | 65.00 | -3.70% | 43,213 |
| May 18, 2026 | 66.30 | 68.20 | 66.00 | 67.50 | 67.50 | 0.75% | 37,253 |
| May 15, 2026 | 67.80 | 67.80 | 66.10 | 67.00 | 67.00 | -1.18% | 29,700 |
| May 14, 2026 | 67.60 | 68.40 | 67.60 | 67.80 | 67.80 | -0.29% | 37,891 |
| May 13, 2026 | 67.60 | 68.40 | 67.10 | 68.00 | 68.00 | 0.74% | 42,752 |
| May 12, 2026 | 68.00 | 68.20 | 67.30 | 67.50 | 67.50 | -1.17% | 48,464 |
| May 11, 2026 | 66.50 | 68.50 | 66.50 | 68.30 | 68.30 | 1.94% | 41,271 |
| May 8, 2026 | 66.20 | 67.00 | 65.50 | 67.00 | 67.00 | 0.75% | 34,550 |
| May 7, 2026 | 67.90 | 67.90 | 66.50 | 66.50 | 66.50 | -1.77% | 55,802 |
| May 6, 2026 | 64.80 | 67.70 | 64.70 | 67.70 | 67.70 | 4.96% | 52,896 |
| May 5, 2026 | 64.30 | 64.50 | 63.30 | 64.50 | 64.50 | 1.74% | 30,260 |
| May 4, 2026 | 65.00 | 65.10 | 63.40 | 63.40 | 63.40 | -0.94% | 39,387 |
| Apr 30, 2026 | 63.00 | 64.90 | 63.00 | 64.00 | 64.00 | -0.31% | 45,304 |
| Apr 29, 2026 | 65.00 | 65.00 | 63.50 | 64.20 | 64.20 | -1.08% | 39,014 |
| Apr 28, 2026 | 64.80 | 65.00 | 63.90 | 64.90 | 64.90 | 1.41% | 23,115 |
| Apr 27, 2026 | 64.00 | 64.60 | 63.30 | 64.00 | 64.00 | 0.79% | 30,363 |
| Apr 24, 2026 | 64.00 | 64.40 | 63.10 | 63.50 | 63.50 | -0.78% | 41,841 |
| Apr 23, 2026 | 64.80 | 64.80 | 63.20 | 64.00 | 64.00 | -0.47% | 34,231 |
| Apr 22, 2026 | 65.20 | 65.60 | 63.90 | 64.30 | 64.30 | -1.23% | 32,935 |
| Apr 21, 2026 | 66.90 | 66.90 | 64.70 | 65.10 | 65.10 | -1.96% | 33,305 |
| Apr 20, 2026 | 66.90 | 66.90 | 65.50 | 66.40 | 66.40 | -1.34% | 28,168 |
| Apr 17, 2026 | 66.80 | 67.30 | 65.90 | 67.30 | 67.30 | 1.36% | 33,480 |
| Apr 16, 2026 | 67.50 | 67.60 | 66.00 | 66.40 | 66.40 | -1.48% | 34,504 |
| Apr 15, 2026 | 67.00 | 68.00 | 66.40 | 67.40 | 67.40 | -0.44% | 41,229 |
| Apr 14, 2026 | 66.90 | 67.70 | 66.10 | 67.70 | 67.70 | 1.65% | 35,172 |
| Apr 13, 2026 | 65.40 | 66.70 | 64.80 | 66.60 | 66.60 | 1.37% | 55,589 |
| Apr 10, 2026 | 64.40 | 66.30 | 63.80 | 65.70 | 65.70 | 2.34% | 54,469 |
| Apr 9, 2026 | 62.30 | 64.20 | 62.30 | 64.20 | 64.20 | 0.94% | 30,304 |
| Apr 8, 2026 | 64.00 | 64.80 | 63.10 | 63.60 | 63.60 | 2.09% | 52,883 |
| Apr 7, 2026 | 62.50 | 63.40 | 61.60 | 62.30 | 62.30 | -0.64% | 65,068 |
| Apr 2, 2026 | 62.00 | 62.80 | 61.40 | 62.70 | 62.70 | - | 32,767 |
| Apr 1, 2026 | 63.00 | 63.50 | 62.20 | 62.70 | 62.70 | 2.12% | 29,532 |
| Mar 31, 2026 | 60.90 | 61.80 | 60.80 | 61.40 | 61.40 | 0.82% | 73,873 |
| Mar 30, 2026 | 59.80 | 61.00 | 59.80 | 60.90 | 60.90 | 1.50% | 28,615 |
| Mar 27, 2026 | 61.50 | 61.70 | 60.00 | 60.00 | 60.00 | -2.44% | 37,676 |
| Mar 26, 2026 | 62.10 | 62.50 | 61.50 | 61.50 | 61.50 | -1.60% | 45,394 |
| Mar 25, 2026 | 60.50 | 62.80 | 60.50 | 62.50 | 62.50 | 3.82% | 93,379 |
| Mar 24, 2026 | 59.50 | 60.50 | 58.70 | 60.20 | 60.20 | 1.52% | 45,097 |
| Mar 23, 2026 | 57.40 | 60.40 | 56.60 | 59.30 | 59.30 | - | 145,264 |
| Mar 20, 2026 | 62.40 | 63.80 | 59.30 | 59.30 | 59.30 | -4.66% | 647,719 |
| Mar 19, 2026 | 63.90 | 63.90 | 62.10 | 62.20 | 62.20 | -2.35% | 54,349 |
| Mar 18, 2026 | 64.00 | 64.10 | 63.10 | 63.70 | 63.70 | 0.31% | 51,351 |
| Mar 17, 2026 | 61.80 | 63.50 | 61.50 | 63.50 | 63.50 | 3.93% | 61,428 |
| Mar 16, 2026 | 61.30 | 62.00 | 60.30 | 61.10 | 61.10 | -1.61% | 47,893 |
| Mar 13, 2026 | 62.30 | 62.30 | 60.40 | 62.10 | 62.10 | -0.32% | 50,973 |
| Mar 12, 2026 | 64.20 | 65.10 | 61.10 | 62.30 | 62.30 | -2.20% | 101,368 |