Vienna Insurance Group AG (BIT:1VIG)
Italy
· Delayed Price · Currency is EUR 52.80
+1.30 (2.52%)
At close: Dec 5, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.52% | - |
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.34% | - |
| Dec 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | - |
| Dec 2, 2025 | 51.50 | 51.50 | 49.50 | 52.60 | 52.60 | -1.50% | 80 |
| Dec 1, 2025 | 51.80 | 51.80 | 50.00 | 53.40 | 53.40 | -12.46% | 120 |
| Nov 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 24.62% | - |
| Nov 27, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | - |
| Nov 26, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 13.18% | - |
| Nov 25, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.63% | - |
| Nov 24, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -3.30% | - |
| Nov 21, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 2.63% | - |
| Nov 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.11% | - |
| Nov 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.33% | - |
| Nov 18, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.31% | - |
| Nov 17, 2025 | 46.65 | 46.65 | 46.65 | 45.95 | 45.95 | 3.26% | 2 |
| Nov 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 12, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 11, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.11% | - |
| Nov 10, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.11% | - |
| Nov 7, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 6, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 5, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 4, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Nov 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 31, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.11% | - |
| Oct 23, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.11% | - |
| Oct 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.89% | - |
| Oct 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.66% | - |
| Oct 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.99% | - |
| Oct 17, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -4.90% | - |
| Oct 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.10% | - |
| Oct 15, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.10% | - |
| Oct 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.10% | - |
| Oct 13, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.21% | - |
| Oct 10, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.21% | - |
| Oct 9, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -10.37% | - |
| Oct 8, 2025 | 49.95 | 49.95 | 49.95 | 53.50 | 53.50 | 11.00% | 8 |
| Oct 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.34% | - |
| Oct 6, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.96% | - |
| Oct 3, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.21% | - |
| Oct 2, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.43% | - |
| Oct 1, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.54% | - |
| Sep 30, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.54% | - |
| Sep 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Sep 26, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Sep 25, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.11% | - |
| Sep 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.22% | - |
| Sep 23, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | - |
| Sep 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.56% | - |
| Sep 19, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | - |
| Sep 17, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.79% | - |
| Sep 16, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.34% | - |
| Sep 15, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Sep 12, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.59% | - |
| Sep 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | - |
| Sep 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.34% | - |
| Sep 9, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.34% | - |
| Sep 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.23% | - |
| Sep 5, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.92% | - |
| Sep 4, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | - |
| Sep 3, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.80% | - |
| Sep 2, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.79% | - |
| Sep 1, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.79% | - |
| Aug 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -3.68% | - |
| Aug 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.54% | - |
| Aug 27, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -1.08% | - |
| Aug 26, 2025 | 49.00 | 49.00 | 49.00 | 46.45 | 46.45 | -0.85% | 400 |
| Aug 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.88% | - |
| Aug 22, 2025 | 49.60 | 49.60 | 49.00 | 47.75 | 47.75 | 0.63% | 120 |
| Aug 21, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.63% | - |
| Aug 20, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -1.34% | - |
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 14, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.15% | - |
| Aug 13, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.81% | - |
| Aug 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.11% | - |
| Aug 11, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.74% | - |
| Aug 8, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.85% | - |
| Aug 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.54% | - |
| Aug 6, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.19% | - |
| Aug 5, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.87% | - |
| Aug 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Aug 1, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.77% | - |
| Jul 31, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.11% | - |
| Jul 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.56% | - |
| Jul 29, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.22% | - |
| Jul 28, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 2.15% | - |
| Jul 25, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.79% | - |
| Jul 24, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.02% | - |
| Jul 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.68% | - |
| Jul 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% | - |
| Jul 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.01% | - |
| Jul 18, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.23% | - |