Vienna Insurance Group AG (PRA:VIG)
Czech Republic
· Delayed Price · Currency is CZK 1,518.00
-22.00 (-1.43%)
At close: Mar 9, 2026
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,526.00 | 1,540.00 | 1,510.00 | 1,518.00 | 1,518.00 | -1.43% | 3,254 |
| Mar 6, 2026 | 1,586.00 | 1,586.00 | 1,536.00 | 1,540.00 | 1,540.00 | -1.41% | 2,833 |
| Mar 5, 2026 | 1,566.00 | 1,590.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.26% | 1,833 |
| Mar 4, 2026 | 1,500.00 | 1,566.00 | 1,500.00 | 1,558.00 | 1,558.00 | 3.18% | 7,110 |
| Mar 3, 2026 | 1,580.00 | 1,580.00 | 1,498.00 | 1,510.00 | 1,510.00 | -5.15% | 9,948 |
| Mar 2, 2026 | 1,546.00 | 1,592.00 | 1,546.00 | 1,592.00 | 1,592.00 | 0.38% | 7,532 |
| Feb 27, 2026 | 1,600.00 | 1,610.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.50% | 3,481 |
| Feb 26, 2026 | 1,586.00 | 1,600.00 | 1,580.00 | 1,594.00 | 1,594.00 | 0.63% | 591 |
| Feb 25, 2026 | 1,590.00 | 1,600.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.13% | 473 |
| Feb 24, 2026 | 1,586.00 | 1,598.00 | 1,574.00 | 1,586.00 | 1,586.00 | -1.25% | 2,140 |
| Feb 23, 2026 | 1,610.00 | 1,610.00 | 1,582.00 | 1,606.00 | 1,606.00 | -0.12% | 1,418 |
| Feb 20, 2026 | 1,576.00 | 1,608.00 | 1,576.00 | 1,608.00 | 1,608.00 | 2.03% | 4,129 |
| Feb 19, 2026 | 1,580.00 | 1,592.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.25% | 2,290 |
| Feb 18, 2026 | 1,584.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1.02% | 1,201 |
| Feb 17, 2026 | 1,552.00 | 1,582.00 | 1,552.00 | 1,564.00 | 1,564.00 | 0.77% | 2,086 |
| Feb 16, 2026 | 1,536.00 | 1,554.00 | 1,534.00 | 1,552.00 | 1,552.00 | 2.51% | 1,754 |
| Feb 13, 2026 | 1,530.00 | 1,552.00 | 1,512.00 | 1,514.00 | 1,514.00 | -1.56% | 5,028 |
| Feb 12, 2026 | 1,572.00 | 1,588.00 | 1,536.00 | 1,538.00 | 1,538.00 | -2.04% | 10,521 |
| Feb 11, 2026 | 1,616.00 | 1,616.00 | 1,564.00 | 1,570.00 | 1,570.00 | -2.36% | 8,857 |
| Feb 10, 2026 | 1,638.00 | 1,638.00 | 1,582.00 | 1,608.00 | 1,608.00 | -1.83% | 4,910 |
| Feb 9, 2026 | 1,602.00 | 1,640.00 | 1,598.00 | 1,638.00 | 1,638.00 | 2.50% | 5,482 |
| Feb 6, 2026 | 1,640.00 | 1,640.00 | 1,596.00 | 1,598.00 | 1,598.00 | -2.08% | 7,185 |
| Feb 5, 2026 | 1,646.00 | 1,646.00 | 1,616.00 | 1,632.00 | 1,632.00 | -0.85% | 4,883 |
| Feb 4, 2026 | 1,634.00 | 1,658.00 | 1,630.00 | 1,646.00 | 1,646.00 | 0.86% | 6,071 |
| Feb 3, 2026 | 1,636.00 | 1,648.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.24% | 4,962 |
| Feb 2, 2026 | 1,626.00 | 1,640.00 | 1,600.00 | 1,636.00 | 1,636.00 | 1.49% | 9,199 |
| Jan 30, 2026 | 1,616.00 | 1,626.00 | 1,598.00 | 1,612.00 | 1,612.00 | 0.62% | 7,164 |
| Jan 29, 2026 | 1,616.00 | 1,616.00 | 1,592.00 | 1,602.00 | 1,602.00 | -0.74% | 2,696 |
| Jan 28, 2026 | 1,612.00 | 1,616.00 | 1,602.00 | 1,614.00 | 1,614.00 | 0.50% | 4,110 |
| Jan 27, 2026 | 1,592.00 | 1,610.00 | 1,580.00 | 1,606.00 | 1,606.00 | 0.88% | 4,131 |
| Jan 26, 2026 | 1,570.00 | 1,600.00 | 1,558.00 | 1,592.00 | 1,592.00 | 1.92% | 4,686 |
| Jan 23, 2026 | 1,592.00 | 1,592.00 | 1,554.00 | 1,562.00 | 1,562.00 | -1.14% | 5,842 |
| Jan 22, 2026 | 1,578.00 | 1,604.00 | 1,574.00 | 1,580.00 | 1,580.00 | 1.02% | 7,626 |
| Jan 21, 2026 | 1,578.00 | 1,580.00 | 1,532.00 | 1,564.00 | 1,564.00 | -1.76% | 26,693 |
| Jan 20, 2026 | 1,628.00 | 1,628.00 | 1,570.00 | 1,592.00 | 1,592.00 | -2.21% | 16,453 |
| Jan 19, 2026 | 1,574.00 | 1,638.00 | 1,574.00 | 1,628.00 | 1,628.00 | 1.88% | 19,264 |
| Jan 16, 2026 | 1,618.00 | 1,622.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.87% | 2,213 |
| Jan 15, 2026 | 1,540.00 | 1,612.00 | 1,540.00 | 1,612.00 | 1,612.00 | 4.00% | 16,632 |
| Jan 14, 2026 | 1,570.00 | 1,582.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.90% | 7,800 |
| Jan 13, 2026 | 1,590.00 | 1,616.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.14% | 16,976 |
| Jan 12, 2026 | 1,610.00 | 1,620.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.62% | 6,073 |
| Jan 9, 2026 | 1,644.00 | 1,648.00 | 1,606.00 | 1,608.00 | 1,608.00 | -1.35% | 15,840 |
| Jan 8, 2026 | 1,630.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.37% | 10,757 |
| Jan 7, 2026 | 1,658.00 | 1,660.00 | 1,622.00 | 1,636.00 | 1,636.00 | -1.21% | 4,283 |
| Jan 6, 2026 | 1,644.00 | 1,660.00 | 1,644.00 | 1,656.00 | 1,656.00 | 0.98% | 3,041 |
| Jan 5, 2026 | 1,642.00 | 1,644.00 | 1,614.00 | 1,640.00 | 1,640.00 | 0.12% | 2,614 |
| Jan 2, 2026 | 1,634.00 | 1,640.00 | 1,606.00 | 1,638.00 | 1,638.00 | 0.61% | 5,973 |
| Dec 30, 2025 | 1,592.00 | 1,628.00 | 1,576.00 | 1,628.00 | 1,628.00 | 3.56% | 11,912 |
| Dec 29, 2025 | 1,596.00 | 1,600.00 | 1,566.00 | 1,572.00 | 1,572.00 | -1.38% | 3,929 |
| Dec 23, 2025 | 1,602.00 | 1,618.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.38% | 4,920 |
| Dec 22, 2025 | 1,576.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1.52% | 3,587 |
| Dec 19, 2025 | 1,572.00 | 1,598.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.64% | 6,929 |
| Dec 18, 2025 | 1,636.00 | 1,640.00 | 1,554.00 | 1,566.00 | 1,566.00 | -3.45% | 22,820 |
| Dec 17, 2025 | 1,510.00 | 1,626.00 | 1,510.00 | 1,622.00 | 1,622.00 | 8.71% | 19,083 |
| Dec 16, 2025 | 1,500.00 | 1,512.00 | 1,484.00 | 1,492.00 | 1,492.00 | 0.13% | 6,694 |
| Dec 15, 2025 | 1,448.00 | 1,498.00 | 1,444.00 | 1,490.00 | 1,490.00 | 3.91% | 11,724 |
| Dec 12, 2025 | 1,366.00 | 1,458.00 | 1,366.00 | 1,434.00 | 1,434.00 | 5.91% | 26,116 |
| Dec 11, 2025 | 1,360.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.15% | 3,452 |
| Dec 10, 2025 | 1,356.00 | 1,366.00 | 1,342.00 | 1,356.00 | 1,356.00 | -0.15% | 3,785 |
| Dec 9, 2025 | 1,274.00 | 1,374.00 | 1,274.00 | 1,358.00 | 1,358.00 | 6.59% | 11,023 |
| Dec 8, 2025 | 1,256.00 | 1,298.00 | 1,250.00 | 1,274.00 | 1,274.00 | 1.59% | 7,736 |
| 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 |