Vienna Insurance Group AG (VIE:VIG)
Austria
· Delayed Price · Currency is EUR 51.70
+0.60 (1.17%)
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 | 52.50 | 52.80 | 51.20 | 51.70 | 51.70 | 1.17% | 125,196 |
| Dec 4, 2025 | 48.30 | 51.10 | 47.95 | 51.10 | 51.10 | 5.80% | 92,647 |
| Dec 3, 2025 | 48.95 | 49.00 | 48.30 | 48.30 | 48.30 | -0.82% | 45,843 |
| Dec 2, 2025 | 48.50 | 49.10 | 48.50 | 48.70 | 48.70 | -0.71% | 48,410 |
| Dec 1, 2025 | 49.10 | 49.20 | 48.65 | 49.05 | 49.05 | -0.61% | 68,776 |
| Nov 28, 2025 | 49.00 | 49.40 | 48.70 | 49.35 | 49.35 | 0.61% | 44,600 |
| Nov 27, 2025 | 49.00 | 49.55 | 48.75 | 49.05 | 49.05 | -0.30% | 48,984 |
| Nov 26, 2025 | 49.25 | 49.50 | 48.60 | 49.20 | 49.20 | 0.61% | 76,417 |
| Nov 25, 2025 | 46.45 | 49.45 | 45.35 | 48.90 | 48.90 | 6.65% | 112,895 |
| Nov 24, 2025 | 46.10 | 46.35 | 45.65 | 45.85 | 45.85 | -0.86% | 70,697 |
| Nov 21, 2025 | 46.45 | 46.55 | 45.50 | 46.25 | 46.25 | -0.54% | 71,864 |
| Nov 20, 2025 | 46.15 | 47.00 | 46.00 | 46.50 | 46.50 | 0.76% | 50,087 |
| Nov 19, 2025 | 44.35 | 46.25 | 44.05 | 46.15 | 46.15 | 3.71% | 108,449 |
| Nov 18, 2025 | 44.50 | 44.80 | 44.30 | 44.50 | 44.50 | -0.78% | 36,181 |
| Nov 17, 2025 | 44.90 | 45.20 | 44.60 | 44.85 | 44.85 | 0.45% | 38,301 |
| Nov 14, 2025 | 45.60 | 46.00 | 44.55 | 44.65 | 44.65 | -1.54% | 21,086 |
| Nov 13, 2025 | 45.10 | 45.65 | 45.00 | 45.35 | 45.35 | 0.67% | 32,474 |
| Nov 12, 2025 | 45.00 | 45.35 | 44.90 | 45.05 | 45.05 | 0.78% | 21,924 |
| Nov 11, 2025 | 44.60 | 44.90 | 44.40 | 44.70 | 44.70 | 0.56% | 22,175 |
| Nov 10, 2025 | 44.00 | 44.50 | 43.75 | 44.45 | 44.45 | 1.60% | 21,396 |
| Nov 7, 2025 | 43.85 | 44.35 | 43.75 | 43.75 | 43.75 | -0.46% | 37,235 |
| Nov 6, 2025 | 44.30 | 44.30 | 43.75 | 43.95 | 43.95 | 0.46% | 41,956 |
| Nov 5, 2025 | 44.45 | 44.50 | 43.75 | 43.75 | 43.75 | -2.02% | 39,344 |
| Nov 4, 2025 | 45.30 | 45.30 | 44.15 | 44.65 | 44.65 | - | 35,010 |
| Nov 3, 2025 | 44.60 | 45.15 | 44.60 | 44.65 | 44.65 | 0.34% | 29,287 |
| Oct 31, 2025 | 45.10 | 45.25 | 44.35 | 44.50 | 44.50 | -1.00% | 26,946 |
| Oct 30, 2025 | 44.80 | 45.05 | 44.30 | 44.95 | 44.95 | 1.58% | 21,251 |
| Oct 29, 2025 | 45.25 | 45.25 | 44.25 | 44.25 | 44.25 | -1.34% | 23,204 |
| Oct 28, 2025 | 45.40 | 45.40 | 44.65 | 44.85 | 44.85 | -1.10% | 28,341 |
| Oct 27, 2025 | 45.15 | 45.35 | 44.65 | 45.35 | 45.35 | 2.14% | 24,458 |
| Oct 24, 2025 | 44.70 | 44.70 | 44.00 | 44.40 | 44.40 | 0.34% | 31,901 |
| Oct 23, 2025 | 43.55 | 44.45 | 43.55 | 44.25 | 44.25 | 0.68% | 24,092 |
| Oct 22, 2025 | 43.70 | 43.95 | 43.35 | 43.95 | 43.95 | 0.57% | 51,164 |
| Oct 21, 2025 | 44.50 | 44.50 | 43.55 | 43.70 | 43.70 | -1.02% | 38,670 |
| Oct 20, 2025 | 44.30 | 44.80 | 43.90 | 44.15 | 44.15 | -0.23% | 51,816 |
| Oct 17, 2025 | 46.30 | 47.00 | 44.00 | 44.25 | 44.25 | -6.25% | 151,316 |
| Oct 16, 2025 | 47.95 | 48.15 | 46.75 | 47.20 | 47.20 | -1.87% | 40,455 |
| Oct 15, 2025 | 48.60 | 48.95 | 48.10 | 48.10 | 48.10 | -1.23% | 23,796 |
| Oct 14, 2025 | 48.35 | 48.70 | 48.00 | 48.70 | 48.70 | 0.72% | 30,658 |
| Oct 13, 2025 | 47.65 | 48.35 | 47.65 | 48.35 | 48.35 | 0.83% | 34,849 |
| Oct 10, 2025 | 47.80 | 48.25 | 47.45 | 47.95 | 47.95 | -0.10% | 50,306 |
| Oct 9, 2025 | 48.15 | 48.40 | 47.75 | 48.00 | 48.00 | 0.21% | 23,036 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.45 | 47.90 | 47.90 | 0.21% | 19,417 |
| Oct 7, 2025 | 47.25 | 48.00 | 47.25 | 47.80 | 47.80 | 0.95% | 20,721 |
| Oct 6, 2025 | 47.65 | 47.90 | 47.25 | 47.35 | 47.35 | -0.32% | 33,794 |
| Oct 3, 2025 | 47.25 | 47.80 | 47.25 | 47.50 | 47.50 | 0.53% | 20,559 |
| Oct 2, 2025 | 47.80 | 47.80 | 47.20 | 47.25 | 47.25 | -0.21% | 35,138 |
| Oct 1, 2025 | 46.95 | 47.60 | 46.65 | 47.35 | 47.35 | 1.07% | 24,358 |
| Sep 30, 2025 | 46.40 | 47.20 | 46.30 | 46.85 | 46.85 | 0.86% | 44,986 |
| Sep 29, 2025 | 46.60 | 46.65 | 45.40 | 46.45 | 46.45 | 0.11% | 19,401 |
| Sep 26, 2025 | 45.25 | 46.50 | 45.25 | 46.40 | 46.40 | 2.09% | 39,911 |
| Sep 25, 2025 | 44.95 | 45.80 | 44.95 | 45.45 | 45.45 | 0.33% | 28,178 |
| Sep 24, 2025 | 45.00 | 45.70 | 45.00 | 45.30 | 45.30 | 0.44% | 24,481 |
| Sep 23, 2025 | 45.60 | 45.80 | 45.10 | 45.10 | 45.10 | -0.99% | 25,496 |
| Sep 22, 2025 | 45.80 | 45.80 | 45.10 | 45.55 | 45.55 | -0.55% | 43,423 |
| Sep 19, 2025 | 44.95 | 45.90 | 44.65 | 45.80 | 45.80 | 2.12% | 113,783 |
| Sep 18, 2025 | 44.45 | 44.95 | 43.85 | 44.85 | 44.85 | 2.28% | 30,466 |
| Sep 17, 2025 | 44.35 | 44.40 | 43.55 | 43.85 | 43.85 | 0.11% | 36,487 |
| Sep 16, 2025 | 44.75 | 44.90 | 43.55 | 43.80 | 43.80 | -2.67% | 69,065 |
| Sep 15, 2025 | 44.35 | 45.15 | 44.35 | 45.00 | 45.00 | 1.12% | 30,141 |
| Sep 12, 2025 | 44.25 | 45.50 | 44.25 | 44.50 | 44.50 | -0.45% | 28,767 |
| Sep 11, 2025 | 43.80 | 44.95 | 43.80 | 44.70 | 44.70 | 2.76% | 32,690 |
| Sep 10, 2025 | 44.35 | 44.65 | 43.50 | 43.50 | 43.50 | -2.03% | 31,776 |
| Sep 9, 2025 | 44.15 | 44.50 | 44.00 | 44.40 | 44.40 | 0.57% | 30,062 |
| Sep 8, 2025 | 44.10 | 44.45 | 44.10 | 44.15 | 44.15 | 0.34% | 14,408 |
| Sep 5, 2025 | 44.20 | 44.55 | 43.90 | 44.00 | 44.00 | 0.11% | 24,886 |
| Sep 4, 2025 | 43.35 | 44.20 | 43.00 | 43.95 | 43.95 | 0.34% | 16,836 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.40 | 43.80 | 43.80 | -0.23% | 34,439 |
| Sep 2, 2025 | 45.00 | 45.00 | 43.55 | 43.90 | 43.90 | -2.12% | 30,934 |
| Sep 1, 2025 | 44.45 | 44.85 | 44.30 | 44.85 | 44.85 | 1.24% | 28,188 |
| Aug 29, 2025 | 44.40 | 45.05 | 44.30 | 44.30 | 44.30 | -0.23% | 44,417 |
| Aug 28, 2025 | 46.30 | 46.30 | 44.40 | 44.40 | 44.40 | -3.90% | 35,296 |
| Aug 27, 2025 | 46.70 | 46.70 | 45.45 | 46.20 | 46.20 | 0.11% | 45,118 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.75 | 46.15 | 46.15 | -1.81% | 67,230 |
| Aug 25, 2025 | 46.80 | 47.05 | 46.50 | 47.00 | 47.00 | 0.21% | 20,900 |
| Aug 22, 2025 | 47.45 | 48.00 | 46.70 | 46.90 | 46.90 | -0.53% | 22,847 |
| Aug 21, 2025 | 47.00 | 47.60 | 46.65 | 47.15 | 47.15 | -0.74% | 25,093 |
| Aug 20, 2025 | 48.20 | 48.20 | 47.35 | 47.50 | 47.50 | -1.45% | 14,466 |
| Aug 19, 2025 | 48.85 | 48.85 | 48.00 | 48.20 | 48.20 | -0.52% | 23,744 |
| Aug 18, 2025 | 49.20 | 49.20 | 48.30 | 48.45 | 48.45 | -1.62% | 23,694 |
| Aug 15, 2025 | 49.70 | 49.70 | 49.00 | 49.25 | 49.25 | 0.31% | 21,388 |
| Aug 14, 2025 | 48.40 | 49.60 | 48.30 | 49.10 | 49.10 | 1.34% | 71,253 |
| Aug 13, 2025 | 47.80 | 48.50 | 47.60 | 48.45 | 48.45 | 1.36% | 28,699 |
| Aug 12, 2025 | 47.05 | 47.80 | 47.05 | 47.80 | 47.80 | 0.84% | 22,279 |
| Aug 11, 2025 | 47.40 | 47.40 | 46.45 | 47.40 | 47.40 | 0.64% | 35,842 |
| Aug 8, 2025 | 47.30 | 47.50 | 46.15 | 47.10 | 47.10 | -1.57% | 78,307 |
| Aug 7, 2025 | 47.50 | 47.85 | 46.75 | 47.85 | 47.85 | 1.38% | 44,295 |
| Aug 6, 2025 | 47.00 | 47.20 | 46.50 | 47.20 | 47.20 | 1.18% | 43,973 |
| Aug 5, 2025 | 45.90 | 46.75 | 45.25 | 46.65 | 46.65 | 1.97% | 33,000 |
| Aug 4, 2025 | 45.20 | 45.85 | 45.20 | 45.75 | 45.75 | 0.88% | 20,378 |
| Aug 1, 2025 | 46.00 | 46.50 | 45.35 | 45.35 | 45.35 | -2.16% | 20,200 |
| Jul 31, 2025 | 45.55 | 46.70 | 45.55 | 46.35 | 46.35 | 1.64% | 33,525 |
| Jul 30, 2025 | 45.45 | 46.25 | 45.05 | 45.60 | 45.60 | 1.11% | 63,098 |
| Jul 29, 2025 | 44.90 | 45.40 | 44.90 | 45.10 | 45.10 | -0.33% | 26,493 |
| Jul 28, 2025 | 45.00 | 45.50 | 44.90 | 45.25 | 45.25 | 0.44% | 18,222 |
| Jul 25, 2025 | 44.20 | 45.10 | 44.00 | 45.05 | 45.05 | 1.46% | 32,152 |
| Jul 24, 2025 | 44.10 | 44.50 | 43.90 | 44.40 | 44.40 | 0.45% | 29,057 |
| Jul 23, 2025 | 43.95 | 44.25 | 43.80 | 44.20 | 44.20 | 1.26% | 16,615 |
| Jul 22, 2025 | 44.00 | 44.45 | 43.35 | 43.65 | 43.65 | -1.91% | 19,520 |
| Jul 21, 2025 | 44.40 | 44.50 | 44.00 | 44.50 | 44.50 | 0.11% | 16,299 |