Vienna Insurance Group AG (VIE:VIG)
Austria
· Delayed Price · Currency is EUR 62.20
-1.20 (-1.89%)
Mar 9, 2026, 5:35 PM CET
Vienna Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.00 | 63.00 | 61.50 | 62.20 | 62.20 | -1.89% | 53,472 |
| Mar 6, 2026 | 64.40 | 64.60 | 62.60 | 63.40 | 63.40 | -1.09% | 37,052 |
| Mar 5, 2026 | 65.70 | 65.70 | 64.00 | 64.10 | 64.10 | -1.54% | 43,665 |
| Mar 4, 2026 | 62.10 | 65.10 | 62.10 | 65.10 | 65.10 | 3.83% | 48,960 |
| Mar 3, 2026 | 63.50 | 63.80 | 61.10 | 62.70 | 62.70 | -3.24% | 61,802 |
| Mar 2, 2026 | 64.70 | 65.90 | 63.10 | 64.80 | 64.80 | -1.67% | 64,798 |
| Feb 27, 2026 | 66.60 | 66.80 | 65.20 | 65.90 | 65.90 | -1.05% | 118,884 |
| Feb 26, 2026 | 66.00 | 66.60 | 64.80 | 66.60 | 66.60 | 0.45% | 46,288 |
| Feb 25, 2026 | 65.30 | 66.40 | 65.10 | 66.30 | 66.30 | 1.38% | 31,606 |
| Feb 24, 2026 | 65.80 | 66.40 | 64.70 | 65.40 | 65.40 | -0.91% | 48,744 |
| Feb 23, 2026 | 65.80 | 66.70 | 65.50 | 66.00 | 66.00 | -1.05% | 50,348 |
| Feb 20, 2026 | 65.00 | 66.70 | 65.00 | 66.70 | 66.70 | 1.83% | 35,620 |
| Feb 19, 2026 | 65.40 | 65.80 | 64.70 | 65.50 | 65.50 | - | 28,357 |
| Feb 18, 2026 | 65.50 | 65.90 | 65.00 | 65.50 | 65.50 | 0.46% | 45,217 |
| Feb 17, 2026 | 64.60 | 65.20 | 64.10 | 65.20 | 65.20 | 1.40% | 37,059 |
| Feb 16, 2026 | 63.10 | 64.30 | 62.80 | 64.30 | 64.30 | 2.39% | 19,389 |
| Feb 13, 2026 | 63.00 | 64.20 | 62.10 | 62.80 | 62.80 | -0.16% | 45,363 |
| Feb 12, 2026 | 64.90 | 65.20 | 61.70 | 62.90 | 62.90 | -3.08% | 98,952 |
| Feb 11, 2026 | 65.70 | 66.10 | 64.10 | 64.90 | 64.90 | -1.52% | 61,925 |
| Feb 10, 2026 | 67.80 | 67.80 | 65.00 | 65.90 | 65.90 | -3.37% | 49,462 |
| Feb 9, 2026 | 66.00 | 68.20 | 65.90 | 68.20 | 68.20 | 3.02% | 55,305 |
| Feb 6, 2026 | 67.10 | 67.80 | 65.60 | 66.20 | 66.20 | -2.07% | 41,097 |
| Feb 5, 2026 | 67.90 | 67.90 | 66.20 | 67.60 | 67.60 | -0.29% | 51,941 |
| Feb 4, 2026 | 67.80 | 68.20 | 66.90 | 67.80 | 67.80 | -0.44% | 43,824 |
| Feb 3, 2026 | 67.60 | 68.10 | 67.00 | 68.10 | 68.10 | 0.44% | 28,641 |
| Feb 2, 2026 | 65.50 | 67.80 | 65.50 | 67.80 | 67.80 | 2.26% | 42,607 |
| Jan 30, 2026 | 66.40 | 66.90 | 65.80 | 66.30 | 66.30 | 0.91% | 50,379 |
| Jan 29, 2026 | 65.80 | 66.70 | 65.10 | 65.70 | 65.70 | -1.35% | 26,678 |
| Jan 28, 2026 | 66.60 | 66.80 | 65.90 | 66.60 | 66.60 | -0.30% | 44,222 |
| Jan 27, 2026 | 65.00 | 66.80 | 64.80 | 66.80 | 66.80 | 2.30% | 47,484 |
| Jan 26, 2026 | 63.90 | 66.00 | 63.90 | 65.30 | 65.30 | 1.87% | 52,082 |
| Jan 23, 2026 | 64.80 | 66.00 | 63.90 | 64.10 | 64.10 | -2.29% | 39,571 |
| Jan 22, 2026 | 65.10 | 65.60 | 64.40 | 65.60 | 65.60 | 2.18% | 48,465 |
| Jan 21, 2026 | 64.50 | 64.90 | 63.00 | 64.20 | 64.20 | -2.13% | 64,258 |
| Jan 20, 2026 | 66.70 | 66.70 | 64.50 | 65.60 | 65.60 | -2.67% | 68,752 |
| Jan 19, 2026 | 66.10 | 67.70 | 65.80 | 67.40 | 67.40 | 1.20% | 69,411 |
| Jan 16, 2026 | 66.50 | 67.00 | 65.50 | 66.60 | 66.60 | 0.15% | 61,540 |
| Jan 15, 2026 | 64.40 | 66.70 | 64.00 | 66.50 | 66.50 | 3.74% | 64,268 |
| Jan 14, 2026 | 64.50 | 65.50 | 63.40 | 64.10 | 64.10 | -1.54% | 70,494 |
| Jan 13, 2026 | 67.00 | 67.00 | 64.30 | 65.10 | 65.10 | -3.13% | 57,297 |
| Jan 12, 2026 | 66.40 | 67.20 | 64.80 | 67.20 | 67.20 | 0.60% | 67,249 |
| Jan 9, 2026 | 68.50 | 68.50 | 65.80 | 66.80 | 66.80 | -2.34% | 57,932 |
| Jan 8, 2026 | 67.80 | 68.40 | 66.50 | 68.40 | 68.40 | 1.48% | 55,190 |
| Jan 7, 2026 | 68.50 | 68.50 | 66.80 | 67.40 | 67.40 | -1.61% | 48,835 |
| Jan 6, 2026 | 68.40 | 68.80 | 67.80 | 68.50 | 68.50 | 0.44% | 21,165 |
| Jan 5, 2026 | 67.80 | 68.50 | 66.70 | 68.20 | 68.20 | 0.59% | 56,295 |
| Jan 2, 2026 | 66.80 | 68.10 | 66.00 | 67.80 | 67.80 | 0.89% | 48,007 |
| Dec 30, 2025 | 65.50 | 67.30 | 65.50 | 67.20 | 67.20 | 2.60% | 45,243 |
| Dec 29, 2025 | 66.00 | 66.10 | 64.00 | 65.50 | 65.50 | -0.76% | 33,157 |
| Dec 23, 2025 | 66.20 | 66.50 | 65.40 | 66.00 | 66.00 | -0.60% | 28,259 |
| Dec 22, 2025 | 64.00 | 66.40 | 64.00 | 66.40 | 66.40 | 3.75% | 67,228 |
| Dec 19, 2025 | 64.40 | 65.70 | 64.00 | 64.00 | 64.00 | -0.78% | 152,086 |
| Dec 18, 2025 | 66.50 | 67.00 | 63.60 | 64.50 | 64.50 | -3.01% | 144,686 |
| Dec 17, 2025 | 63.00 | 66.80 | 62.70 | 66.50 | 66.50 | 6.23% | 255,204 |
| Dec 16, 2025 | 62.00 | 62.60 | 61.00 | 62.60 | 62.60 | 0.97% | 137,695 |
| Dec 15, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.55% | 130,097 |
| Dec 12, 2025 | 57.50 | 59.80 | 57.10 | 59.30 | 59.30 | 4.22% | 225,619 |
| Dec 11, 2025 | 55.30 | 56.90 | 55.30 | 56.90 | 56.90 | 1.79% | 88,317 |
| Dec 10, 2025 | 56.00 | 56.20 | 55.30 | 55.90 | 55.90 | -0.71% | 37,179 |
| Dec 9, 2025 | 52.80 | 56.60 | 52.80 | 56.30 | 56.30 | 7.24% | 121,653 |
| Dec 8, 2025 | 52.00 | 53.40 | 51.70 | 52.50 | 52.50 | 1.55% | 37,695 |
| 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 |