Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 70.00
-1.10 (-1.55%)
Oct 22, 2026, 5:35 PM CEST
Vienna Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 70.20 | 70.50 | 69.50 | 70.00 | 70.00 | -1.55% | 44,982 |
| Oct 21, 2026 | 69.00 | 71.10 | 69.00 | 71.10 | 71.10 | 2.75% | 46,740 |
| Oct 20, 2026 | 67.00 | 69.50 | 66.80 | 69.20 | 69.20 | 2.67% | 32,234 |
| Oct 19, 2026 | 68.30 | 69.50 | 67.10 | 67.40 | 67.40 | -0.44% | 34,195 |
| Oct 16, 2026 | 69.20 | 70.10 | 67.70 | 67.70 | 67.70 | -2.17% | 39,424 |
| Oct 15, 2026 | 67.00 | 71.60 | 66.40 | 69.20 | 69.20 | 3.75% | 110,995 |
| Oct 14, 2026 | 65.90 | 66.70 | 65.50 | 66.70 | 66.70 | 0.45% | 44,586 |
| Oct 13, 2026 | 65.00 | 66.90 | 65.00 | 66.40 | 66.40 | 1.84% | 30,310 |
| Oct 12, 2026 | 64.60 | 65.50 | 64.60 | 65.20 | 65.20 | 0.93% | 49,313 |
| Oct 9, 2026 | 64.30 | 64.90 | 64.30 | 64.60 | 64.60 | 0.62% | 17,759 |
| Oct 8, 2026 | 64.30 | 64.80 | 63.80 | 64.20 | 64.20 | -0.47% | 37,805 |
| Oct 7, 2026 | 65.00 | 65.90 | 64.30 | 64.50 | 64.50 | -1.53% | 40,528 |
| Oct 6, 2026 | 65.50 | 65.80 | 65.10 | 65.50 | 65.50 | 0.61% | 24,462 |
| Oct 5, 2026 | 65.30 | 66.30 | 65.10 | 65.10 | 65.10 | -0.61% | 27,365 |
| Oct 2, 2026 | 64.50 | 66.50 | 64.30 | 65.50 | 65.50 | 1.55% | 50,966 |
| Oct 1, 2026 | 65.50 | 65.90 | 64.30 | 64.50 | 64.50 | -1.38% | 43,396 |
| Sep 30, 2026 | 67.30 | 67.80 | 65.40 | 65.40 | 65.40 | -2.24% | 69,177 |
| Sep 29, 2026 | 67.80 | 68.20 | 66.90 | 66.90 | 66.90 | -0.74% | 56,109 |
| Sep 28, 2026 | 69.20 | 69.70 | 65.00 | 67.40 | 67.40 | -2.03% | 56,204 |
| Sep 25, 2026 | 69.50 | 70.00 | 68.80 | 68.80 | 68.80 | -0.58% | 15,473 |
| Sep 24, 2026 | 68.50 | 70.20 | 68.10 | 69.20 | 69.20 | 1.02% | 37,810 |
| Sep 23, 2026 | 70.20 | 70.20 | 68.50 | 68.50 | 68.50 | -1.30% | 34,848 |
| Sep 22, 2026 | 71.00 | 71.20 | 69.00 | 69.40 | 69.40 | -2.66% | 38,262 |
| Sep 21, 2026 | 69.60 | 71.40 | 69.00 | 71.30 | 71.30 | 2.00% | 28,062 |
| Sep 18, 2026 | 70.60 | 71.20 | 68.80 | 69.90 | 69.90 | -1.69% | 131,809 |
| Sep 17, 2026 | 70.80 | 71.90 | 70.80 | 71.10 | 71.10 | -0.56% | 33,489 |
| Sep 16, 2026 | 70.40 | 71.50 | 69.80 | 71.50 | 71.50 | 1.56% | 29,383 |
| Sep 15, 2026 | 71.50 | 71.50 | 69.90 | 70.40 | 70.40 | -1.54% | 67,413 |
| Sep 14, 2026 | 71.90 | 72.00 | 71.10 | 71.50 | 71.50 | -0.14% | 31,754 |
| Sep 11, 2026 | 73.50 | 73.60 | 71.50 | 71.60 | 71.60 | -2.19% | 31,362 |
| Sep 10, 2026 | 70.60 | 73.30 | 70.60 | 73.20 | 73.20 | 3.83% | 33,978 |
| Sep 9, 2026 | 72.10 | 72.10 | 70.10 | 70.50 | 70.50 | -1.67% | 41,939 |
| Sep 8, 2026 | 73.40 | 73.90 | 71.70 | 71.70 | 71.70 | -3.37% | 63,891 |
| Sep 7, 2026 | 74.20 | 75.00 | 73.20 | 74.20 | 74.20 | 0.13% | 39,845 |
| Sep 4, 2026 | 73.90 | 74.30 | 73.00 | 74.10 | 74.10 | 0.41% | 36,038 |
| Sep 3, 2026 | 72.10 | 73.80 | 72.00 | 73.80 | 73.80 | 3.07% | 42,603 |
| Sep 2, 2026 | 71.70 | 72.30 | 70.00 | 71.60 | 71.60 | 0.70% | 55,980 |
| Sep 1, 2026 | 73.90 | 73.90 | 70.60 | 71.10 | 71.10 | -1.52% | 35,583 |
| Aug 31, 2026 | 70.80 | 72.60 | 70.50 | 72.20 | 72.20 | 2.12% | 13,627 |
| Aug 28, 2026 | 71.30 | 72.10 | 70.50 | 70.70 | 70.70 | -0.84% | 25,210 |
| Aug 27, 2026 | 71.00 | 71.70 | 69.90 | 71.30 | 71.30 | -0.42% | 26,654 |
| Aug 26, 2026 | 71.30 | 72.20 | 70.20 | 71.60 | 71.60 | 0.56% | 52,747 |
| Aug 25, 2026 | 70.40 | 71.30 | 70.20 | 71.20 | 71.20 | 0.28% | 39,288 |
| Aug 24, 2026 | 70.20 | 71.50 | 70.20 | 71.00 | 71.00 | 0.85% | 24,725 |
| Aug 21, 2026 | 69.70 | 70.40 | 69.60 | 70.40 | 70.40 | 1.29% | 20,337 |
| Aug 20, 2026 | 70.10 | 70.10 | 68.90 | 69.50 | 69.50 | -0.43% | 19,903 |
| Aug 19, 2026 | 70.70 | 71.70 | 69.50 | 69.80 | 69.80 | -2.38% | 27,740 |
| Aug 18, 2026 | 68.50 | 71.50 | 68.50 | 71.50 | 71.50 | 3.17% | 62,198 |
| Aug 17, 2026 | 69.10 | 69.60 | 68.80 | 69.30 | 69.30 | -0.57% | 18,046 |
| Aug 14, 2026 | 69.40 | 70.50 | 69.20 | 69.70 | 69.70 | 0.29% | 48,611 |