Vienna Insurance Group AG (PRA:VIG)
Czech Republic
· Delayed Price · Currency is CZK 1,254.00
+28.00 (2.28%)
At close: Dec 5, 2025
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,226.00 | 1,270.00 | 1,226.00 | 1,254.00 | 1,254.00 | 2.28% | 9,270 |
| Dec 4, 2025 | 1,176.00 | 1,228.00 | 1,166.00 | 1,226.00 | 1,226.00 | 4.25% | 32,727 |
| Dec 3, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.68% | 429 |
| Dec 2, 2025 | 1,172.00 | 1,184.00 | 1,166.00 | 1,184.00 | 1,184.00 | - | 1,367 |
| Dec 1, 2025 | 1,180.00 | 1,190.00 | 1,176.00 | 1,184.00 | 1,184.00 | -0.50% | 1,179 |
| Nov 28, 2025 | 1,172.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,190.00 | 0.85% | 2,325 |
| Nov 27, 2025 | 1,172.00 | 1,196.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.34% | 5,933 |
| Nov 26, 2025 | 1,164.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,184.00 | 1.02% | 19,255 |
| Nov 25, 2025 | 1,124.00 | 1,180.00 | 1,106.00 | 1,172.00 | 1,172.00 | 5.02% | 29,405 |
| Nov 24, 2025 | 1,134.00 | 1,134.00 | 1,108.00 | 1,116.00 | 1,116.00 | -0.89% | 4,171 |
| Nov 21, 2025 | 1,128.00 | 1,128.00 | 1,104.00 | 1,126.00 | 1,126.00 | 0.90% | 926 |
| Nov 20, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.54% | 5,589 |
| Nov 19, 2025 | 1,078.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 3.35% | 19,365 |
| Nov 18, 2025 | 1,094.00 | 1,094.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.01% | 4,617 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,082.00 | 1,096.00 | 1,096.00 | - | 8,076 |
| Nov 13, 2025 | 1,100.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.18% | 9,197 |
| Nov 12, 2025 | 1,092.00 | 1,098.00 | 1,092.00 | 1,098.00 | 1,098.00 | 0.55% | 1,902 |
| Nov 11, 2025 | 1,084.00 | 1,092.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.74% | 3,504 |
| Nov 10, 2025 | 1,082.00 | 1,084.00 | 1,070.00 | 1,084.00 | 1,084.00 | - | 3,074 |
| Nov 7, 2025 | 1,086.00 | 1,086.00 | 1,070.00 | 1,084.00 | 1,084.00 | - | 10,160 |
| Nov 6, 2025 | 1,094.00 | 1,094.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.18% | 14,935 |
| Nov 5, 2025 | 1,094.00 | 1,094.00 | 1,080.00 | 1,082.00 | 1,082.00 | - | 1,711 |
| Nov 4, 2025 | 1,104.00 | 1,104.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.81% | 13,944 |
| Nov 3, 2025 | 1,096.00 | 1,108.00 | 1,088.00 | 1,102.00 | 1,102.00 | 0.36% | 4,299 |
| Oct 31, 2025 | 1,100.00 | 1,104.00 | 1,084.00 | 1,098.00 | 1,098.00 | -0.54% | 4,474 |
| Oct 30, 2025 | 1,096.00 | 1,104.00 | 1,084.00 | 1,104.00 | 1,104.00 | 0.55% | 3,508 |
| Oct 29, 2025 | 1,100.00 | 1,102.00 | 1,084.00 | 1,098.00 | 1,098.00 | -0.36% | 1,290 |
| Oct 27, 2025 | 1,086.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,102.00 | 1.66% | 11,801 |
| Oct 24, 2025 | 1,080.00 | 1,086.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.93% | 3,412 |
| Oct 23, 2025 | 1,072.00 | 1,078.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.19% | 1,965 |
| Oct 22, 2025 | 1,078.00 | 1,078.00 | 1,058.00 | 1,072.00 | 1,072.00 | - | 2,588 |
| Oct 21, 2025 | 1,070.00 | 1,086.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.37% | 4,017 |
| Oct 20, 2025 | 1,088.00 | 1,092.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.10% | 6,469 |
| Oct 17, 2025 | 1,130.00 | 1,132.00 | 1,086.00 | 1,088.00 | 1,088.00 | -4.90% | 23,262 |
| Oct 16, 2025 | 1,164.00 | 1,164.00 | 1,134.00 | 1,144.00 | 1,144.00 | -2.22% | 5,271 |
| Oct 15, 2025 | 1,182.00 | 1,186.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 398 |
| Oct 14, 2025 | 1,170.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 1.90% | 3,030 |
| Oct 13, 2025 | 1,154.00 | 1,172.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.35% | 2,717 |
| Oct 10, 2025 | 1,170.00 | 1,172.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.54% | 441 |
| Oct 9, 2025 | 1,162.00 | 1,174.00 | 1,162.00 | 1,172.00 | 1,172.00 | 1.03% | 2,084 |
| Oct 8, 2025 | 1,150.00 | 1,166.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 328 |
| Oct 7, 2025 | 1,160.00 | 1,162.00 | 1,146.00 | 1,160.00 | 1,160.00 | 1.05% | 2,143 |
| Oct 6, 2025 | 1,156.00 | 1,160.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.17% | 4,247 |
| Oct 3, 2025 | 1,154.00 | 1,156.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 292 |
| Oct 2, 2025 | 1,150.00 | 1,152.00 | 1,144.00 | 1,150.00 | 1,150.00 | 0.52% | 1,898 |
| Oct 1, 2025 | 1,124.00 | 1,150.00 | 1,124.00 | 1,144.00 | 1,144.00 | - | 976 |
| Sep 30, 2025 | 1,128.00 | 1,144.00 | 1,122.00 | 1,144.00 | 1,144.00 | 2.33% | 3,019 |
| Sep 29, 2025 | 1,128.00 | 1,130.00 | 1,114.00 | 1,118.00 | 1,118.00 | -0.36% | 5,917 |
| Sep 26, 2025 | 1,106.00 | 1,130.00 | 1,104.00 | 1,122.00 | 1,122.00 | 2.19% | 10,492 |
| Sep 25, 2025 | 1,102.00 | 1,106.00 | 1,096.00 | 1,098.00 | 1,098.00 | - | 2,047 |
| Sep 24, 2025 | 1,108.00 | 1,108.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.18% | 1,536 |
| Sep 23, 2025 | 1,100.00 | 1,110.00 | 1,094.00 | 1,100.00 | 1,100.00 | -0.72% | 1,266 |
| Sep 22, 2025 | 1,112.00 | 1,112.00 | 1,096.00 | 1,108.00 | 1,108.00 | -0.36% | 435 |
| Sep 19, 2025 | 1,086.00 | 1,112.00 | 1,086.00 | 1,112.00 | 1,112.00 | 2.21% | 8,071 |
| Sep 18, 2025 | 1,088.00 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.12% | 349 |
| Sep 17, 2025 | 1,076.00 | 1,080.00 | 1,066.00 | 1,076.00 | 1,076.00 | -0.19% | 2,556 |
| Sep 16, 2025 | 1,104.00 | 1,108.00 | 1,072.00 | 1,078.00 | 1,078.00 | -1.10% | 6,901 |
| Sep 15, 2025 | 1,120.00 | 1,124.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.55% | 8,416 |
| Sep 12, 2025 | 1,102.00 | 1,116.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.18% | 3,702 |
| Sep 11, 2025 | 1,090.00 | 1,098.00 | 1,074.00 | 1,094.00 | 1,094.00 | 1.30% | 2,123 |
| Sep 10, 2025 | 1,086.00 | 1,090.00 | 1,078.00 | 1,080.00 | 1,080.00 | 0.56% | 3,228 |
| Sep 9, 2025 | 1,084.00 | 1,090.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.37% | 3,572 |
| Sep 8, 2025 | 1,078.00 | 1,086.00 | 1,074.00 | 1,078.00 | 1,078.00 | - | 2,667 |
| Sep 5, 2025 | 1,088.00 | 1,090.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.56% | 2,117 |
| Sep 4, 2025 | 1,070.00 | 1,080.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.19% | 816 |
| Sep 3, 2025 | 1,074.00 | 1,082.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.74% | 4,953 |
| Sep 2, 2025 | 1,094.00 | 1,096.00 | 1,064.00 | 1,078.00 | 1,078.00 | -1.46% | 13,305 |
| Sep 1, 2025 | 1,106.00 | 1,108.00 | 1,086.00 | 1,094.00 | 1,094.00 | -0.55% | 3,372 |
| Aug 29, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.72% | 2,842 |
| Aug 28, 2025 | 1,134.00 | 1,136.00 | 1,096.00 | 1,108.00 | 1,108.00 | -2.12% | 6,703 |
| Aug 27, 2025 | 1,142.00 | 1,150.00 | 1,120.00 | 1,132.00 | 1,132.00 | - | 3,795 |
| Aug 26, 2025 | 1,144.00 | 1,156.00 | 1,130.00 | 1,132.00 | 1,132.00 | -1.05% | 3,639 |
| Aug 25, 2025 | 1,150.00 | 1,160.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.04% | 2,096 |
| Aug 22, 2025 | 1,160.00 | 1,162.00 | 1,152.00 | 1,156.00 | 1,156.00 | 0.35% | 555 |
| Aug 21, 2025 | 1,190.00 | 1,190.00 | 1,146.00 | 1,152.00 | 1,152.00 | -1.71% | 7,030 |
| Aug 20, 2025 | 1,192.00 | 1,192.00 | 1,166.00 | 1,172.00 | 1,172.00 | -1.35% | 2,742 |
| Aug 19, 2025 | 1,200.00 | 1,200.00 | 1,174.00 | 1,188.00 | 1,188.00 | -0.67% | 3,046 |
| Aug 18, 2025 | 1,218.00 | 1,218.00 | 1,170.00 | 1,196.00 | 1,196.00 | -1.81% | 1,827 |
| Aug 15, 2025 | 1,214.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.16% | 1,029 |
| Aug 14, 2025 | 1,142.00 | 1,218.00 | 1,142.00 | 1,204.00 | 1,204.00 | 2.56% | 10,674 |
| Aug 13, 2025 | 1,164.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,174.00 | 0.86% | 4,079 |
| Aug 12, 2025 | 1,154.00 | 1,164.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.87% | 2,316 |
| Aug 11, 2025 | 1,146.00 | 1,156.00 | 1,142.00 | 1,154.00 | 1,154.00 | 0.70% | 480 |
| Aug 8, 2025 | 1,172.00 | 1,172.00 | 1,130.00 | 1,146.00 | 1,146.00 | -2.05% | 5,707 |
| Aug 7, 2025 | 1,156.00 | 1,170.00 | 1,156.00 | 1,170.00 | 1,170.00 | 1.39% | 3,406 |
| Aug 6, 2025 | 1,144.00 | 1,156.00 | 1,140.00 | 1,154.00 | 1,154.00 | 0.87% | 3,411 |
| Aug 5, 2025 | 1,118.00 | 1,146.00 | 1,118.00 | 1,144.00 | 1,144.00 | 2.14% | 3,076 |
| Aug 4, 2025 | 1,136.00 | 1,136.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.18% | 313 |
| Aug 1, 2025 | 1,138.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.06% | 408 |
| Jul 31, 2025 | 1,138.00 | 1,144.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.53% | 3,678 |
| Jul 30, 2025 | 1,102.00 | 1,136.00 | 1,102.00 | 1,136.00 | 1,136.00 | 1.97% | 9,495 |
| Jul 29, 2025 | 1,090.00 | 1,118.00 | 1,090.00 | 1,114.00 | 1,114.00 | - | 1,882 |
| Jul 28, 2025 | 1,100.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.27% | 2,196 |
| Jul 25, 2025 | 1,090.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 2.04% | 3,501 |
| Jul 24, 2025 | 1,092.00 | 1,092.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.74% | 392 |
| Jul 23, 2025 | 1,060.00 | 1,088.00 | 1,060.00 | 1,086.00 | 1,086.00 | 1.31% | 3,094 |
| Jul 22, 2025 | 1,094.00 | 1,094.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.11% | 4,356 |
| Jul 21, 2025 | 1,098.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.91% | 777 |
| Jul 18, 2025 | 1,094.00 | 1,094.00 | 1,086.00 | 1,094.00 | 1,094.00 | - | 95 |
| Jul 17, 2025 | 1,090.00 | 1,094.00 | 1,086.00 | 1,094.00 | 1,094.00 | 0.37% | 879 |