Virtus Investment Partners, Inc. (FRA:VIP)
Germany
· Delayed Price · Currency is EUR 139.00
+7.00 (5.30%)
At close: Dec 4, 2025
FRA:VIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5.30% | - |
| Dec 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Nov 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Nov 26, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.01% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Nov 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Nov 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Nov 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Nov 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Nov 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Nov 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 6, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Nov 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Nov 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Oct 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 135.92 | -3.50% | - |
| Oct 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 140.85 | -0.69% | - |
| Oct 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 141.83 | -0.69% | - |
| Oct 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 142.82 | -3.97% | - |
| Oct 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.73 | - | - |
| Oct 23, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.73 | - | - |
| Oct 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 148.73 | -1.31% | - |
| Oct 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 150.70 | -1.92% | - |
| Oct 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 153.65 | 1.30% | - |
| Oct 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 151.68 | -5.52% | - |
| Oct 16, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.55 | -0.61% | - |
| Oct 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | 2.50% | - |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | 1.27% | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 155.62 | -4.82% | - |
| Oct 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 163.50 | 1.22% | - |
| Oct 9, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | 0.61% | - |
| Oct 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.55 | 0.62% | - |
| Oct 7, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | - | - |
| Oct 6, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | 1.89% | - |
| Oct 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 156.61 | 1.27% | - |
| Oct 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 154.64 | -1.26% | - |
| Oct 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 156.61 | -1.24% | - |
| Sep 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | -0.62% | - |
| Sep 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | 0.62% | - |
| Sep 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | 0.63% | - |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | -0.62% | - |
| Sep 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | 0.63% | - |
| Sep 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | - | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | -1.84% | - |
| Sep 19, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 160.55 | 1.88% | - |
| Sep 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.59 | -0.62% | - |
| Sep 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | -1.83% | - |
| Sep 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | - | - |
| Sep 15, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 161.53 | -3.53% | 40 |
| Sep 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 167.44 | 3.66% | - |
| Sep 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | -0.61% | - |
| Sep 10, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 162.52 | - | - |
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 162.52 | 0.61% | - |
| Sep 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | -1.80% | - |
| Sep 5, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 164.49 | -0.60% | - |
| Sep 4, 2025 | 163.00 | 168.00 | 163.00 | 168.00 | 165.47 | - | 8 |
| Sep 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 165.47 | -1.18% | - |
| Sep 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 167.44 | - | - |
| Sep 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 167.44 | - | - |
| Aug 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 167.44 | -0.58% | - |
| Aug 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 168.43 | -1.16% | - |
| Aug 27, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 170.40 | 2.98% | 3 |
| Aug 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 165.47 | -0.59% | - |
| Aug 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 166.46 | 4.97% | - |
| Aug 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | -0.62% | - |
| Aug 21, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | -1.82% | - |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 162.52 | - | 10 |
| Aug 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 162.52 | - | - |
| Aug 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 162.52 | -2.37% | - |
| Aug 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 166.46 | 1.20% | - |
| Aug 14, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 164.49 | 1.83% | - |
| Aug 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | 1.86% | - |
| Aug 12, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | - | - |
| Aug 11, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | 1.26% | - |
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 156.61 | -1.24% | - |
| Aug 7, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.58 | -1.83% | - |
| Aug 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | - | - |
| Aug 5, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 161.53 | 1.23% | - |
| Aug 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 159.56 | -2.99% | - |
| Aug 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 164.49 | -1.76% | - |
| Jul 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 167.44 | 1.80% | - |
| Jul 30, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 162.56 | -1.76% | - |
| Jul 29, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 165.48 | 1.80% | 11 |
| Jul 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 162.56 | -0.60% | - |
| Jul 25, 2025 | 180.00 | 180.00 | 168.00 | 168.00 | 163.53 | -6.15% | 11 |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 174.24 | 0.56% | - |
| Jul 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 173.27 | 1.71% | - |
| Jul 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 170.35 | -0.57% | - |
| Jul 21, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 171.32 | -1.68% | - |
| Jul 18, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 174.24 | 1.13% | - |