Vienna Insurance Group AG (FRA:WSV2)
Germany
· Delayed Price · Currency is EUR 52.00
+0.80 (1.56%)
At close: Dec 5, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.95 | 51.20 | 47.95 | 51.20 | 51.20 | 5.46% | 182 |
| Dec 3, 2025 | 48.90 | 48.90 | 48.55 | 48.55 | 48.55 | -0.72% | 1,000 |
| Dec 2, 2025 | 49.05 | 49.05 | 48.75 | 48.90 | 48.90 | -0.41% | 220 |
| Dec 1, 2025 | 48.75 | 49.10 | 48.75 | 49.10 | 49.10 | 0.41% | 242 |
| Nov 28, 2025 | 49.05 | 49.05 | 48.90 | 48.90 | 48.90 | - | 40 |
| Nov 27, 2025 | 49.30 | 49.30 | 48.90 | 48.90 | 48.90 | -0.71% | 210 |
| Nov 26, 2025 | 49.50 | 49.50 | 48.95 | 49.25 | 49.25 | 4.01% | 447 |
| Nov 25, 2025 | 46.75 | 47.35 | 46.75 | 47.35 | 47.35 | 3.50% | 170 |
| Nov 24, 2025 | 46.55 | 46.55 | 45.75 | 45.75 | 45.75 | -1.51% | 850 |
| Nov 21, 2025 | 46.05 | 46.45 | 46.05 | 46.45 | 46.45 | -0.21% | 84 |
| Nov 20, 2025 | 47.00 | 47.00 | 46.30 | 46.55 | 46.55 | 0.76% | 300 |
| Nov 19, 2025 | 44.45 | 46.20 | 44.45 | 46.20 | 46.20 | 3.94% | 679 |
| Nov 18, 2025 | 44.15 | 44.60 | 44.15 | 44.45 | 44.45 | -1.33% | 414 |
| Nov 17, 2025 | 44.30 | 45.05 | 44.30 | 45.05 | 45.05 | 0.56% | 257 |
| Nov 14, 2025 | 45.15 | 45.15 | 44.70 | 44.80 | 44.80 | -1.32% | 707 |
| Nov 13, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.22% | 1,125 |
| Nov 12, 2025 | 44.80 | 45.30 | 44.80 | 45.30 | 45.30 | 0.78% | 125 |
| Nov 11, 2025 | 44.50 | 44.95 | 44.50 | 44.95 | 44.95 | 1.24% | 22 |
| Nov 10, 2025 | 44.35 | 44.40 | 44.35 | 44.40 | 44.40 | 1.25% | 20 |
| Nov 7, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.11% | 150 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -1.24% | 371 |
| Nov 5, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.45% | 72 |
| Nov 4, 2025 | 44.50 | 44.50 | 44.15 | 44.15 | 44.15 | -1.78% | 1,000 |
| Nov 3, 2025 | 44.90 | 45.00 | 44.80 | 44.95 | 44.95 | 1.01% | 537 |
| Oct 31, 2025 | 45.40 | 45.40 | 44.50 | 44.50 | 44.50 | 0.34% | 1,620 |
| Oct 30, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.34% | - |
| Oct 29, 2025 | 44.80 | 44.95 | 44.50 | 44.50 | 44.50 | -1.00% | 1,180 |
| Oct 28, 2025 | 45.15 | 45.15 | 44.95 | 44.95 | 44.95 | -0.22% | 35 |
| Oct 27, 2025 | 44.75 | 45.05 | 44.75 | 45.05 | 45.05 | 1.46% | 68 |
| Oct 24, 2025 | 44.75 | 44.75 | 44.25 | 44.40 | 44.40 | 0.11% | 1,375 |
| Oct 23, 2025 | 43.95 | 44.35 | 43.85 | 44.35 | 44.35 | 1.72% | 575 |
| Oct 22, 2025 | 43.65 | 43.80 | 43.60 | 43.60 | 43.60 | 0.23% | 181 |
| Oct 21, 2025 | 44.40 | 44.40 | 43.50 | 43.50 | 43.50 | -2.36% | 916 |
| Oct 20, 2025 | 44.35 | 44.55 | 44.05 | 44.55 | 44.55 | 1.14% | 841 |
| Oct 17, 2025 | 46.60 | 46.60 | 44.05 | 44.05 | 44.05 | -5.47% | 1,691 |
| Oct 16, 2025 | 48.40 | 48.40 | 46.60 | 46.60 | 46.60 | -4.51% | 672 |
| Oct 15, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.10% | 101 |
| Oct 14, 2025 | 48.55 | 48.85 | 48.55 | 48.85 | 48.85 | 1.03% | 343 |
| Oct 13, 2025 | 47.85 | 48.35 | 47.85 | 48.35 | 48.35 | 1.26% | 26 |
| Oct 10, 2025 | 48.10 | 48.10 | 47.65 | 47.75 | 47.75 | -0.10% | 145 |
| Oct 9, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.31% | - |
| Oct 8, 2025 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -0.10% | 400 |
| Oct 7, 2025 | 47.30 | 47.70 | 47.25 | 47.70 | 47.70 | 0.32% | 55 |
| Oct 6, 2025 | 47.35 | 47.55 | 47.35 | 47.55 | 47.55 | 0.53% | 220 |
| Oct 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.15% | - |
| Oct 2, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.38% | - |
| Oct 1, 2025 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | 0.21% | 15 |
| Sep 30, 2025 | 46.35 | 47.10 | 46.35 | 47.10 | 47.10 | 1.29% | 45 |
| Sep 29, 2025 | 46.45 | 46.55 | 46.30 | 46.50 | 46.50 | 0.76% | 250 |
| Sep 26, 2025 | 45.45 | 46.30 | 45.45 | 46.15 | 46.15 | 1.65% | 255 |
| Sep 25, 2025 | 45.75 | 45.75 | 45.20 | 45.40 | 45.40 | -0.22% | 1,717 |
| Sep 24, 2025 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | 1.11% | 1,140 |
| Sep 23, 2025 | 45.70 | 45.70 | 45.00 | 45.00 | 45.00 | -1.32% | 131 |
| Sep 22, 2025 | 45.90 | 45.90 | 45.50 | 45.60 | 45.60 | 1.45% | 1,050 |
| Sep 19, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 2.28% | - |
| Sep 18, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | - |
| Sep 17, 2025 | 43.90 | 43.95 | 43.90 | 43.95 | 43.95 | -1.68% | 4 |
| Sep 16, 2025 | 45.20 | 45.20 | 44.50 | 44.70 | 44.70 | 0.22% | 150 |
| Sep 15, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.22% | - |
| Sep 11, 2025 | 43.35 | 44.70 | 43.35 | 44.50 | 44.50 | -0.34% | 300 |
| Sep 10, 2025 | 44.40 | 44.65 | 44.40 | 44.65 | 44.65 | 0.79% | 100 |
| Sep 9, 2025 | 44.35 | 44.35 | 44.30 | 44.30 | 44.30 | -0.11% | 400 |
| Sep 8, 2025 | 44.15 | 44.35 | 44.15 | 44.35 | 44.35 | -0.45% | 454 |
| Sep 5, 2025 | 44.10 | 44.55 | 44.10 | 44.55 | 44.55 | 1.60% | 1,000 |
| Sep 4, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | - |
| Sep 3, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.34% | - |
| Sep 2, 2025 | 44.55 | 44.55 | 43.65 | 43.70 | 43.70 | -2.13% | 177 |
| Sep 1, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.33% | - |
| Aug 29, 2025 | 44.55 | 44.80 | 44.55 | 44.80 | 44.80 | -3.76% | 4 |
| Aug 28, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.22% | - |
| Aug 27, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.43% | - |
| Aug 26, 2025 | 46.95 | 46.95 | 46.00 | 46.25 | 46.25 | -1.28% | 103 |
| Aug 25, 2025 | 46.70 | 46.85 | 46.70 | 46.85 | 46.85 | -0.21% | 18 |
| Aug 22, 2025 | 47.00 | 47.00 | 46.95 | 46.95 | 46.95 | 0.21% | 213 |
| Aug 21, 2025 | 47.55 | 47.55 | 46.85 | 46.85 | 46.85 | -2.19% | 276 |
| Aug 20, 2025 | 48.15 | 48.15 | 47.90 | 47.90 | 47.90 | -1.14% | 516 |
| Aug 19, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.62% | - |
| Aug 18, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.10% | - |
| Aug 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.72% | - |
| Aug 14, 2025 | 48.40 | 49.35 | 48.40 | 48.85 | 48.85 | 1.14% | 961 |
| Aug 13, 2025 | 47.65 | 48.30 | 47.65 | 48.30 | 48.30 | 1.90% | 71 |
| Aug 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.53% | - |
| Aug 11, 2025 | 47.20 | 47.20 | 47.00 | 47.15 | 47.15 | 0.96% | 408 |
| Aug 8, 2025 | 47.80 | 47.80 | 46.50 | 46.70 | 46.70 | -2.30% | 253 |
| Aug 7, 2025 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 2.03% | 534 |
| Aug 6, 2025 | 47.20 | 47.20 | 46.75 | 46.85 | 46.85 | -0.43% | 256 |
| Aug 5, 2025 | 45.70 | 47.05 | 45.70 | 47.05 | 47.05 | 3.18% | 1,710 |
| Aug 4, 2025 | 45.65 | 45.65 | 45.60 | 45.60 | 45.60 | -0.22% | 25 |
| Aug 1, 2025 | 45.80 | 45.80 | 45.70 | 45.70 | 45.70 | - | 300 |
| Jul 31, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | - |
| Jul 30, 2025 | 44.95 | 45.80 | 44.95 | 45.80 | 45.80 | 1.66% | 100 |
| Jul 29, 2025 | 45.40 | 45.40 | 45.05 | 45.05 | 45.05 | -0.55% | 145 |
| Jul 28, 2025 | 45.65 | 45.80 | 45.30 | 45.30 | 45.30 | 0.89% | 587 |
| Jul 25, 2025 | 44.15 | 44.90 | 44.15 | 44.90 | 44.90 | 2.05% | 7 |
| Jul 24, 2025 | 44.35 | 44.35 | 44.00 | 44.00 | 44.00 | -0.11% | 235 |
| Jul 23, 2025 | 44.15 | 44.15 | 44.05 | 44.05 | 44.05 | 0.69% | 1,000 |
| Jul 22, 2025 | 44.15 | 44.15 | 43.60 | 43.75 | 43.75 | -1.24% | 736 |
| Jul 21, 2025 | 44.20 | 44.35 | 44.20 | 44.30 | 44.30 | -0.67% | 132 |
| Jul 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.79% | - |