VIB Vermögen AG (ETR:VIH1)
Germany
· Delayed Price · Currency is EUR 8.28
-0.40 (-4.61%)
At close: Mar 6, 2026
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.62 | 8.62 | 8.20 | 8.28 | 8.28 | -4.61% | 8,184 |
| Mar 5, 2026 | 8.72 | 8.76 | 8.64 | 8.68 | 8.68 | -2.25% | 7,712 |
| Mar 4, 2026 | 8.92 | 8.92 | 8.76 | 8.88 | 8.88 | -0.45% | 5,791 |
| Mar 3, 2026 | 8.96 | 8.98 | 8.80 | 8.92 | 8.92 | - | 10,793 |
| Mar 2, 2026 | 9.30 | 9.30 | 8.92 | 8.92 | 8.92 | -2.62% | 274 |
| Feb 27, 2026 | 9.04 | 9.16 | 9.00 | 9.16 | 9.16 | 1.78% | 1,213 |
| Feb 26, 2026 | 9.12 | 9.44 | 8.72 | 9.00 | 9.00 | -1.10% | 16,692 |
| Feb 25, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -0.22% | 5,076 |
| Feb 24, 2026 | 9.32 | 9.32 | 9.06 | 9.12 | 9.12 | -1.94% | 7,010 |
| Feb 23, 2026 | 9.16 | 9.30 | 9.16 | 9.30 | 9.30 | 2.65% | 4,426 |
| Feb 20, 2026 | 9.26 | 9.26 | 9.06 | 9.06 | 9.06 | -4.63% | 8,533 |
| Feb 19, 2026 | 9.34 | 9.50 | 9.22 | 9.50 | 9.50 | 1.06% | 4,156 |
| Feb 18, 2026 | 9.34 | 9.42 | 9.34 | 9.40 | 9.40 | -0.21% | 37 |
| Feb 17, 2026 | 9.36 | 9.50 | 9.36 | 9.42 | 9.42 | 0.21% | 8,518 |
| Feb 16, 2026 | 9.44 | 9.44 | 9.34 | 9.40 | 9.40 | -1.47% | 2,167 |
| Feb 13, 2026 | 9.62 | 9.78 | 9.46 | 9.54 | 9.54 | -1.24% | 2,877 |
| Feb 12, 2026 | 9.78 | 9.78 | 9.62 | 9.66 | 9.66 | 0.84% | 5,421 |
| Feb 11, 2026 | 9.02 | 9.78 | 9.02 | 9.58 | 9.58 | 1.05% | 34,829 |
| Feb 10, 2026 | 9.66 | 9.66 | 9.48 | 9.48 | 9.48 | -0.84% | 4,006 |
| Feb 9, 2026 | 9.68 | 9.74 | 9.52 | 9.56 | 9.56 | -0.83% | 7,893 |
| Feb 6, 2026 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -1.23% | 30,135 |
| Feb 5, 2026 | 9.74 | 9.84 | 9.72 | 9.76 | 9.76 | -0.81% | 15,419 |
| Feb 4, 2026 | 9.74 | 9.86 | 9.74 | 9.84 | 9.84 | 1.03% | 31,358 |
| Feb 3, 2026 | 9.74 | 9.90 | 9.74 | 9.74 | 9.74 | -0.20% | 2,927 |
| Feb 2, 2026 | 9.98 | 9.98 | 9.72 | 9.76 | 9.76 | 0.41% | 16,987 |
| Jan 30, 2026 | 9.74 | 9.82 | 9.72 | 9.72 | 9.72 | - | 16,853 |
| Jan 29, 2026 | 9.70 | 9.90 | 9.70 | 9.72 | 9.72 | -0.41% | 37,315 |
| Jan 28, 2026 | 9.88 | 9.88 | 9.62 | 9.76 | 9.76 | - | 82,328 |
| Jan 27, 2026 | 9.98 | 10.10 | 9.76 | 9.76 | 9.76 | -2.40% | 13,446 |
| Jan 26, 2026 | 10.00 | 10.15 | 9.78 | 10.00 | 10.00 | 1.63% | 28,619 |
| Jan 23, 2026 | 9.84 | 9.98 | 9.84 | 9.84 | 9.84 | 1.03% | 3,212 |
| Jan 22, 2026 | 9.86 | 10.15 | 9.74 | 9.74 | 9.74 | - | 28,582 |
| Jan 21, 2026 | 9.74 | 9.80 | 9.72 | 9.74 | 9.74 | - | 7,137 |
| Jan 20, 2026 | 9.82 | 9.82 | 9.70 | 9.74 | 9.74 | -1.02% | 14,351 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.74 | 9.84 | 9.84 | -1.20% | 455 |
| Jan 16, 2026 | 9.78 | 10.05 | 9.76 | 9.96 | 9.96 | 1.22% | 4,563 |
| Jan 15, 2026 | 9.80 | 9.84 | 9.70 | 9.84 | 9.84 | 1.44% | 12,593 |
| Jan 14, 2026 | 9.94 | 9.96 | 9.70 | 9.70 | 9.70 | -4.43% | 1,990 |
| Jan 13, 2026 | 10.00 | 10.15 | 9.92 | 10.15 | 10.15 | 0.50% | 4,765 |
| Jan 12, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 2,124 |
| Jan 9, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 10,776 |
| Jan 8, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 31,635 |
| Jan 7, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 23,331 |
| Jan 6, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 39,112 |
| Jan 5, 2026 | 10.50 | 10.55 | 10.10 | 10.25 | 10.25 | -1.91% | 22,012 |
| Jan 2, 2026 | 10.65 | 11.10 | 10.35 | 10.45 | 10.45 | 1.95% | 49,108 |
| Dec 30, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 1,286 |
| Dec 29, 2025 | 10.20 | 10.40 | 10.15 | 10.25 | 10.25 | 0.49% | 26,428 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 6,727 |
| Dec 22, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -2.39% | 5,702 |
| Dec 19, 2025 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | 2.45% | 6,394 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.05 | 10.20 | 10.20 | -2.86% | 5,314 |
| Dec 17, 2025 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 3.96% | 748 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -0.98% | 5,600 |
| Dec 15, 2025 | 10.45 | 10.45 | 9.92 | 10.20 | 10.20 | 2.00% | 4,490 |
| Dec 12, 2025 | 9.96 | 10.20 | 9.82 | 10.00 | 10.00 | -2.91% | 13,357 |
| Dec 11, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 30,591 |
| Dec 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 995 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.25 | 10.30 | 10.30 | -0.48% | 6,546 |
| Dec 8, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | - | 5,923 |
| Dec 5, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | 0.49% | 3,234 |
| Dec 4, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -0.48% | 1,246 |
| Dec 3, 2025 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 4,846 |
| Dec 2, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 10,300 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.20 | 10.25 | 10.25 | -1.91% | 43,057 |
| Nov 28, 2025 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 15,574 |
| Nov 27, 2025 | 10.45 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 4,005 |
| Nov 26, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 18,539 |
| Nov 25, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 6,597 |
| Nov 24, 2025 | 9.90 | 10.25 | 9.90 | 10.10 | 10.10 | -0.49% | 14,142 |
| Nov 21, 2025 | 10.25 | 10.45 | 10.05 | 10.15 | 10.15 | -3.79% | 21,203 |
| Nov 20, 2025 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | -0.94% | 7,896 |
| Nov 19, 2025 | 10.45 | 10.85 | 10.30 | 10.65 | 10.65 | 2.40% | 12,157 |
| Nov 18, 2025 | 10.20 | 10.40 | 10.15 | 10.40 | 10.40 | 2.46% | 5,035 |
| Nov 17, 2025 | 10.50 | 10.60 | 10.15 | 10.15 | 10.15 | -4.25% | 4,344 |
| Nov 14, 2025 | 10.95 | 10.95 | 10.10 | 10.60 | 10.60 | -3.64% | 14,740 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 5,857 |
| Nov 12, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | 32,291 |
| Nov 11, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 11,571 |
| Nov 10, 2025 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | 2.25% | 25,588 |
| Nov 7, 2025 | 11.30 | 11.30 | 11.05 | 11.10 | 11.10 | -0.45% | 21,631 |
| Nov 6, 2025 | 11.35 | 11.40 | 11.15 | 11.15 | 11.15 | 0.45% | 40,247 |
| Nov 5, 2025 | 11.10 | 11.25 | 10.85 | 11.10 | 11.10 | -0.89% | 46,751 |
| Nov 4, 2025 | 11.15 | 11.30 | 10.80 | 11.20 | 11.20 | 1.82% | 113,723 |
| Nov 3, 2025 | 10.20 | 11.10 | 10.20 | 11.00 | 11.00 | 7.32% | 164,395 |
| Oct 31, 2025 | 10.45 | 11.15 | 10.00 | 10.25 | 10.25 | 2.50% | 138,063 |
| Oct 30, 2025 | 9.60 | 10.10 | 9.42 | 10.00 | 10.00 | 6.16% | 26,811 |
| Oct 29, 2025 | 9.40 | 9.60 | 9.40 | 9.42 | 9.42 | 1.29% | 8,206 |
| Oct 28, 2025 | 9.38 | 9.60 | 9.16 | 9.30 | 9.30 | -1.06% | 5,486 |
| Oct 27, 2025 | 9.30 | 9.40 | 9.00 | 9.40 | 9.40 | 2.17% | 17,588 |
| Oct 24, 2025 | 9.04 | 9.40 | 9.04 | 9.20 | 9.20 | 1.32% | 13,259 |
| Oct 23, 2025 | 9.06 | 9.08 | 9.00 | 9.08 | 9.08 | 0.67% | 4,107 |
| Oct 22, 2025 | 9.00 | 9.08 | 9.00 | 9.02 | 9.02 | - | 7,236 |
| Oct 21, 2025 | 8.92 | 9.06 | 8.90 | 9.02 | 9.02 | 0.22% | 3,210 |
| Oct 20, 2025 | 8.92 | 9.04 | 8.90 | 9.00 | 9.00 | -0.22% | 1,766 |
| Oct 17, 2025 | 8.80 | 9.02 | 8.76 | 9.02 | 9.02 | 2.97% | 15,566 |
| Oct 16, 2025 | 8.80 | 8.88 | 8.74 | 8.76 | 8.76 | - | 3,081 |
| Oct 15, 2025 | 8.96 | 8.96 | 8.66 | 8.76 | 8.76 | 0.69% | 971 |
| Oct 14, 2025 | 8.76 | 9.12 | 8.70 | 8.70 | 8.70 | 0.46% | 14,048 |
| Oct 13, 2025 | 8.60 | 8.88 | 8.60 | 8.66 | 8.66 | 0.23% | 17,838 |