Vienna Insurance Group AG (VIE:VIG)
Austria
· Delayed Price · Currency is EUR 46.45
+0.05 (0.11%)
Sep 29, 2025, 10:41 AM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 44.20 | 44.55 | 43.90 | 44.00 | 44.00 | 0.11% | 24,886 |
| Sep 4, 2025 | 43.35 | 44.20 | 43.00 | 43.95 | 43.95 | 0.34% | 16,836 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.40 | 43.80 | 43.80 | -0.23% | 34,439 |
| Sep 2, 2025 | 45.00 | 45.00 | 43.55 | 43.90 | 43.90 | -2.12% | 30,934 |
| Sep 1, 2025 | 44.45 | 44.85 | 44.30 | 44.85 | 44.85 | 1.24% | 28,188 |
| Aug 29, 2025 | 44.40 | 45.05 | 44.30 | 44.30 | 44.30 | -0.23% | 44,417 |
| Aug 28, 2025 | 46.30 | 46.30 | 44.40 | 44.40 | 44.40 | -3.90% | 35,296 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.45 | 46.20 | 46.20 | 0.11% | 45,118 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.75 | 46.15 | 46.15 | -1.81% | 67,230 |
| Aug 25, 2025 | 46.80 | 47.05 | 46.50 | 47.00 | 47.00 | 0.21% | 20,900 |
| Aug 22, 2025 | 47.45 | 48.00 | 46.70 | 46.90 | 46.90 | -0.53% | 22,847 |
| Aug 21, 2025 | 47.00 | 47.60 | 46.65 | 47.15 | 47.15 | -0.74% | 25,093 |
| Aug 20, 2025 | 48.20 | 48.20 | 47.35 | 47.50 | 47.50 | -1.45% | 14,466 |
| Aug 19, 2025 | 48.85 | 48.85 | 48.00 | 48.20 | 48.20 | -0.52% | 23,744 |
| Aug 18, 2025 | 49.20 | 49.20 | 48.30 | 48.45 | 48.45 | -1.62% | 23,694 |
| Aug 15, 2025 | 49.70 | 49.70 | 49.00 | 49.25 | 49.25 | 0.31% | 21,388 |
| Aug 14, 2025 | 48.40 | 49.60 | 48.30 | 49.10 | 49.10 | 1.34% | 71,253 |
| Aug 13, 2025 | 47.80 | 48.50 | 47.60 | 48.45 | 48.45 | 1.36% | 28,699 |
| Aug 12, 2025 | 47.05 | 47.80 | 47.05 | 47.80 | 47.80 | 0.84% | 22,279 |
| Aug 11, 2025 | 47.40 | 47.40 | 46.45 | 47.40 | 47.40 | 0.64% | 35,842 |
| Aug 8, 2025 | 47.30 | 47.50 | 46.15 | 47.10 | 47.10 | -1.57% | 78,307 |
| Aug 7, 2025 | 47.50 | 47.85 | 46.75 | 47.85 | 47.85 | 1.38% | 44,295 |
| Aug 6, 2025 | 47.00 | 47.20 | 46.50 | 47.20 | 47.20 | 1.18% | 43,973 |
| Aug 5, 2025 | 45.90 | 46.75 | 45.25 | 46.65 | 46.65 | 1.97% | 33,000 |
| Aug 4, 2025 | 45.20 | 45.85 | 45.20 | 45.75 | 45.75 | 0.88% | 20,378 |
| Aug 1, 2025 | 46.00 | 46.50 | 45.35 | 45.35 | 45.35 | -2.16% | 20,200 |
| Jul 31, 2025 | 45.55 | 46.70 | 45.55 | 46.35 | 46.35 | 1.64% | 33,525 |
| Jul 30, 2025 | 45.45 | 46.25 | 45.05 | 45.60 | 45.60 | 1.11% | 63,098 |
| Jul 29, 2025 | 44.90 | 45.40 | 44.90 | 45.10 | 45.10 | -0.33% | 26,493 |
| Jul 28, 2025 | 45.00 | 45.50 | 44.90 | 45.25 | 45.25 | 0.44% | 18,222 |
| Jul 25, 2025 | 44.20 | 45.10 | 44.00 | 45.05 | 45.05 | 1.46% | 32,152 |
| Jul 24, 2025 | 44.10 | 44.50 | 43.90 | 44.40 | 44.40 | 0.45% | 29,057 |
| Jul 23, 2025 | 43.95 | 44.25 | 43.80 | 44.20 | 44.20 | 1.26% | 16,615 |
| Jul 22, 2025 | 44.00 | 44.45 | 43.35 | 43.65 | 43.65 | -1.91% | 19,520 |
| Jul 21, 2025 | 44.40 | 44.50 | 44.00 | 44.50 | 44.50 | 0.11% | 16,299 |