Vienna Insurance Group AG (VIE:VIG)
Austria · Delayed Price · Currency is EUR 74.10
+0.30 (0.41%)
Sep 4, 2026, 5:35 PM CET
Vienna Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 69.20 | 69.70 | 68.50 | 69.50 | 69.50 | 0.43% | 29,360 |
| Aug 12, 2026 | 69.00 | 69.80 | 69.00 | 69.20 | 69.20 | -0.29% | 18,929 |
| Aug 11, 2026 | 70.90 | 71.00 | 69.10 | 69.40 | 69.40 | -1.42% | 23,821 |
| Aug 10, 2026 | 71.50 | 72.70 | 70.40 | 70.40 | 70.40 | -1.81% | 44,157 |
| Aug 7, 2026 | 73.00 | 73.40 | 71.70 | 71.70 | 71.70 | -2.18% | 66,892 |
| Aug 6, 2026 | 70.60 | 74.70 | 70.60 | 73.30 | 73.30 | 3.53% | 71,907 |
| Aug 5, 2026 | 71.30 | 71.70 | 70.10 | 70.80 | 70.80 | -0.28% | 30,579 |
| Aug 4, 2026 | 71.10 | 71.60 | 70.70 | 71.00 | 71.00 | -0.42% | 31,840 |
| Aug 3, 2026 | 70.90 | 71.80 | 70.60 | 71.30 | 71.30 | 0.56% | 51,587 |
| Jul 31, 2026 | 69.80 | 72.90 | 69.10 | 70.90 | 70.90 | 2.31% | 94,524 |
| Jul 30, 2026 | 67.70 | 69.30 | 67.50 | 69.30 | 69.30 | 2.36% | 47,060 |
| Jul 29, 2026 | 66.20 | 68.40 | 66.20 | 67.70 | 67.70 | 1.35% | 51,769 |
| Jul 28, 2026 | 66.60 | 66.80 | 65.70 | 66.80 | 66.80 | 0.91% | 31,364 |
| Jul 27, 2026 | 67.00 | 67.00 | 65.80 | 66.20 | 66.20 | - | 64,064 |
| 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 |