VIB Vermögen AG (ETR:VIH1)
Germany
· Delayed Price · Currency is EUR 7.78
+0.10 (1.30%)
Apr 28, 2026, 5:35 PM CET
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.78 | 7.80 | 7.64 | 7.78 | 7.78 | 1.30% | 9,536 |
| Apr 27, 2026 | 7.64 | 7.84 | 7.64 | 7.68 | 7.68 | -1.29% | 4,312 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.66 | 7.78 | 7.78 | 1.83% | 228 |
| Apr 23, 2026 | 8.10 | 8.10 | 7.56 | 7.64 | 7.64 | -2.05% | 6,455 |
| Apr 22, 2026 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 1.30% | 7,731 |
| Apr 21, 2026 | 7.74 | 7.80 | 7.66 | 7.70 | 7.70 | 0.52% | 6,726 |
| Apr 20, 2026 | 7.76 | 7.76 | 7.64 | 7.66 | 7.66 | -2.54% | 5,517 |
| Apr 17, 2026 | 7.66 | 7.88 | 7.64 | 7.86 | 7.86 | 2.34% | 7,253 |
| Apr 16, 2026 | 7.74 | 8.08 | 7.62 | 7.68 | 7.68 | 1.05% | 5,744 |
| Apr 15, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | 1.06% | 1,542 |
| Apr 14, 2026 | 7.96 | 7.96 | 7.52 | 7.52 | 7.52 | -1.57% | 1,861 |
| Apr 13, 2026 | 7.70 | 7.70 | 7.58 | 7.64 | 7.64 | -0.78% | 177 |
| Apr 10, 2026 | 7.74 | 7.80 | 7.66 | 7.70 | 7.70 | -1.28% | 1,609 |
| Apr 9, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | -0.51% | 100 |
| Apr 8, 2026 | 7.80 | 7.88 | 7.66 | 7.84 | 7.84 | 2.08% | 3,682 |
| Apr 7, 2026 | 7.76 | 7.84 | 7.68 | 7.68 | 7.68 | -2.78% | 3,906 |
| Apr 2, 2026 | 7.58 | 8.00 | 7.58 | 7.90 | 7.90 | 0.77% | 13,666 |
| Apr 1, 2026 | 7.90 | 7.90 | 7.62 | 7.84 | 7.84 | 3.98% | 16,317 |
| Mar 31, 2026 | 7.78 | 7.78 | 7.54 | 7.54 | 7.54 | -2.33% | 4,299 |
| Mar 30, 2026 | 7.52 | 7.80 | 7.52 | 7.72 | 7.72 | 2.39% | 3,704 |
| Mar 27, 2026 | 7.54 | 7.68 | 7.50 | 7.54 | 7.54 | - | 7,886 |
| Mar 26, 2026 | 7.52 | 7.62 | 7.50 | 7.54 | 7.54 | 0.53% | 2,066 |
| Mar 25, 2026 | 7.50 | 7.56 | 7.30 | 7.50 | 7.50 | 1.90% | 4,053 |
| Mar 24, 2026 | 7.54 | 7.54 | 7.30 | 7.36 | 7.36 | -1.08% | 9,737 |
| Mar 23, 2026 | 7.92 | 7.92 | 7.36 | 7.44 | 7.44 | -1.06% | 21,283 |
| Mar 20, 2026 | 7.66 | 7.66 | 7.42 | 7.52 | 7.52 | -1.05% | 9,768 |
| Mar 19, 2026 | 7.66 | 7.68 | 7.50 | 7.60 | 7.60 | -3.55% | 6,023 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.74 | 7.88 | 7.88 | -2.23% | 2,300 |
| Mar 17, 2026 | 7.94 | 8.06 | 7.90 | 8.06 | 8.06 | 0.50% | 2,555 |
| Mar 16, 2026 | 8.30 | 8.30 | 7.94 | 8.02 | 8.02 | -1.96% | 6,341 |
| Mar 13, 2026 | 8.50 | 8.50 | 7.94 | 8.18 | 8.18 | -3.54% | 16,314 |
| Mar 12, 2026 | 8.52 | 8.52 | 8.42 | 8.48 | 8.48 | -0.24% | 18,688 |
| Mar 11, 2026 | 8.50 | 8.54 | 8.46 | 8.50 | 8.50 | - | 4,084 |
| Mar 10, 2026 | 8.50 | 8.56 | 8.40 | 8.50 | 8.50 | -0.23% | 4,333 |
| Mar 9, 2026 | 8.28 | 8.56 | 8.22 | 8.52 | 8.52 | 2.90% | 8,718 |
| 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 |