VIB Vermögen AG (FRA:VIH1)
Germany
· Delayed Price · Currency is EUR 10.25
+0.05 (0.49%)
Last updated: Dec 4, 2025, 8:00 AM CET
VIB Vermögen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Dec 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Dec 1, 2025 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | - | 429 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | - |
| Nov 27, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | - | 300 |
| Nov 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.33% | - |
| Nov 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.27% | - |
| Nov 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | - |
| Nov 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Nov 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | - |
| Nov 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Nov 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.87% | - |
| Nov 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Nov 14, 2025 | 10.85 | 10.85 | 10.40 | 10.40 | 10.40 | -4.15% | 200 |
| Nov 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Nov 12, 2025 | 11.20 | 11.20 | 10.85 | 10.85 | 10.85 | -3.56% | 1,640 |
| Nov 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.27% | - |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.37% | - |
| Nov 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.79% | - |
| Nov 5, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | -1.33% | 250 |
| Nov 4, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 11.33% | 250 |
| Nov 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 31, 2025 | 10.30 | 10.60 | 10.15 | 10.15 | 10.15 | -3.33% | 500 |
| Oct 30, 2025 | 9.26 | 10.50 | 9.26 | 10.50 | 10.50 | 14.13% | 1,130 |
| Oct 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.50% | - |
| Oct 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.32% | - |
| Oct 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | - |
| Oct 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Oct 20, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.50% | - |
| Oct 17, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Oct 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.47% | - |
| Oct 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | - |
| Oct 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | - |
| Oct 13, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Oct 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% | - |
| Oct 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.23% | - |
| Oct 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -3.56% | - |
| Oct 7, 2025 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 2.04% | 114 |
| Oct 6, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Oct 3, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.42% | - |
| Oct 2, 2025 | 8.86 | 9.08 | 8.86 | 9.08 | 9.08 | 2.02% | 310 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.33% | - |
| Sep 30, 2025 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 1.58% | 600 |
| Sep 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.68% | - |
| Sep 26, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.90% | - |
| Sep 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Sep 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Sep 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.67% | - |
| Sep 22, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | - |
| Sep 19, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Sep 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.83% | - |
| Sep 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.95% | - |
| Sep 16, 2025 | 8.78 | 9.12 | 8.78 | 9.12 | 9.12 | 5.56% | 300 |
| Sep 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% | - |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.91% | - |
| Sep 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.94% | - |
| Sep 10, 2025 | 8.96 | 9.14 | 8.96 | 9.14 | 9.14 | 4.58% | 100 |
| Sep 9, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| Sep 8, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Sep 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 3.27% | - |
| Sep 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.39% | - |
| Sep 3, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.95% | - |
| Sep 2, 2025 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | -0.71% | 200 |
| Sep 1, 2025 | 8.02 | 8.50 | 8.02 | 8.50 | 8.50 | 3.91% | 906 |
| Aug 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Aug 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 100 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.72% | - |
| Aug 26, 2025 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | 7.67% | 300 |
| Aug 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | - |
| Aug 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Aug 20, 2025 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 2.17% | 466 |
| Aug 19, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | - |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Aug 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.27% | - |
| Aug 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% | - |
| Aug 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Aug 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.12% | - |
| Aug 8, 2025 | 7.28 | 7.54 | 7.28 | 7.54 | 7.54 | 0.80% | 250 |
| Aug 7, 2025 | 7.06 | 7.48 | 7.06 | 7.48 | 7.48 | 5.35% | 300 |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - | - |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 0.85% | - |
| Aug 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | -1.40% | - |
| Aug 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 0.56% | - |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | -1.66% | - |
| Jul 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | 3.14% | - |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 0.29% | - |
| Jul 28, 2025 | 7.04 | 7.12 | 6.98 | 6.98 | 6.94 | -1.41% | 1,200 |
| Jul 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.04 | 0.57% | - |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | -0.85% | - |
| Jul 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 1.43% | - |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.85% | - |
| Jul 21, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | 0.86% | - |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 0.29% | - |