VIB Vermoegen AG(DE:VIH1)
€2.12+0.03 (+1.44%)
DE:VIH1
VIB Vermoegen AG historical prices
€2.12
At close:+0.03 (+1.44%)
Want to see DE:VIH1 full AI Analyst Report?
VIB Vermoegen AG (VIH1) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.15 | 2.25 | 2.12 | 2.12 | 2.12 | +1.44% | 36,507 | 0.52 |
| Nov 11, 2026 | 2.01 | 2.16 | 2.01 | 2.09 | 2.09 | -0.48% | 18,541 | 0.27 |
| Nov 10, 2026 | 2.31 | 2.36 | 2.00 | 2.10 | 2.10 | +5.00% | 132,611 | 1.95 |
| Nov 09, 2026 | 2.18 | 2.32 | 2.05 | 2.17 | 2.17 | +8.50% | 24,535 | 0.36 |
| Nov 06, 2026 | 2.04 | 2.15 | 1.99 | 2.00 | 2.00 | -1.96% | 169,074 | 2.57 |
| Nov 05, 2026 | 2.05 | 2.15 | 2.04 | 2.04 | 2.04 | -0.49% | 82,668 | 1.26 |
| Nov 04, 2026 | 2.14 | 2.24 | 2.02 | 2.05 | 2.05 | -5.53% | 145,432 | 2.30 |
| Nov 03, 2026 | 1.95 | 2.25 | 1.95 | 2.17 | 2.17 | +11.57% | 286,149 | 4.88 |
| Nov 02, 2026 | 2.05 | 2.05 | 1.90 | 1.95 | 1.95 | -5.12% | 193,524 | 3.46 |
| Oct 30, 2026 | 2.13 | 2.13 | 2.00 | 2.05 | 2.05 | -3.76% | 89,069 | 1.63 |
| Oct 29, 2026 | 2.26 | 2.26 | 2.10 | 2.13 | 2.13 | -4.48% | 63,150 | 1.18 |
| Oct 28, 2026 | 2.31 | 2.31 | 2.22 | 2.23 | 2.23 | -2.19% | 74,084 | 1.40 |
| Oct 27, 2026 | 2.36 | 2.36 | 2.25 | 2.28 | 2.28 | -2.15% | 21,076 | 0.40 |
| Oct 26, 2026 | 2.24 | 2.47 | 2.24 | 2.33 | 2.33 | +3.10% | 147,637 | 2.95 |
| Oct 23, 2026 | 2.50 | 2.50 | 2.22 | 2.26 | 2.26 | -2.59% | 301,105 | 6.64 |
| Oct 22, 2026 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | -7.20% | 105,596 | 2.42 |
| Oct 21, 2026 | 2.61 | 2.61 | 2.50 | 2.50 | 2.50 | -3.85% | 116,462 | 2.78 |
| Oct 20, 2026 | 2.65 | 2.71 | 2.57 | 2.60 | 2.60 | -0.76% | 191,622 | 4.94 |
| Oct 19, 2026 | 2.60 | 2.72 | 2.60 | 2.62 | 2.62 | -1.87% | 186,856 | 5.21 |
| Oct 16, 2026 | 2.69 | 2.72 | 2.59 | 2.67 | 2.67 | -2.91% | 67,478 | 1.94 |
| Oct 15, 2026 | 3.01 | 3.05 | 2.75 | 2.75 | 2.75 | +2.23% | 342,390 | 11.63 |
| Oct 14, 2026 | 2.75 | 2.80 | 2.64 | 2.69 | 2.69 | -2.18% | 74,547 | 2.63 |
| Oct 13, 2026 | 2.97 | 3.00 | 2.70 | 2.75 | 2.75 | -7.72% | 42,937 | 1.55 |
| Oct 12, 2026 | 3.26 | 3.26 | 2.97 | 2.98 | 2.98 | -7.45% | 42,031 | 1.56 |
| Oct 09, 2026 | 3.37 | 3.42 | 3.15 | 3.22 | 3.22 | -3.59% | 58,684 | 2.23 |
| Oct 08, 2026 | 3.37 | 3.42 | 3.34 | 3.34 | 3.34 | 0.00% | 26,865 | 1.04 |
| Oct 07, 2026 | 3.49 | 3.49 | 3.22 | 3.34 | 3.34 | +4.05% | 125,266 | 5.13 |
| Oct 06, 2026 | 3.35 | 3.35 | 3.20 | 3.21 | 3.21 | -2.73% | 76,717 | 3.30 |
| Oct 05, 2026 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | +2.48% | 48,419 | 2.10 |
| Oct 02, 2026 | 3.28 | 3.28 | 3.11 | 3.22 | 3.22 | -1.83% | 40,912 | 1.83 |
| Oct 01, 2026 | 3.40 | 3.50 | 3.28 | 3.28 | 3.28 | -3.53% | 83,029 | 3.92 |
| Sep 30, 2026 | 3.40 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 42,332 | 2.06 |
| Sep 29, 2026 | 3.47 | 3.49 | 3.36 | 3.45 | 3.45 | -1.43% | 52,622 | 2.67 |
| Sep 28, 2026 | 3.41 | 3.59 | 3.40 | 3.50 | 3.50 | -2.78% | 123,899 | 6.97 |
| Sep 25, 2026 | 3.89 | 3.89 | 3.60 | 3.60 | 3.60 | -7.22% | 109,111 | 6.80 |
| Sep 24, 2026 | 4.05 | 4.05 | 3.85 | 3.88 | 3.88 | -6.73% | 33,273 | 2.14 |
| Sep 23, 2026 | 4.30 | 4.44 | 4.16 | 4.16 | 4.16 | -5.45% | 28,223 | 1.84 |
| Sep 22, 2026 | 4.39 | 4.41 | 4.32 | 4.40 | 4.40 | +0.46% | 6,907 | 0.45 |
| Sep 21, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | +0.23% | 16,135 | 1.08 |
| Sep 18, 2026 | 4.45 | 4.46 | 4.35 | 4.37 | 4.37 | -1.80% | 7,201 | 0.49 |
| Sep 17, 2026 | 4.55 | 4.56 | 4.44 | 4.45 | 4.45 | -1.11% | 6,354 | 0.43 |
| Sep 16, 2026 | 4.36 | 4.70 | 4.30 | 4.50 | 4.50 | -4.86% | 55,286 | 3.96 |
| Sep 15, 2026 | 4.75 | 4.89 | 4.70 | 4.73 | 4.73 | +1.72% | 51,698 | 3.94 |
| Sep 14, 2026 | 5.04 | 5.04 | 4.65 | 4.65 | 4.65 | -7.00% | 11,496 | 0.89 |
| Sep 11, 2026 | 4.75 | 5.08 | 4.75 | 5.00 | 5.00 | +6.16% | 42,808 | 3.46 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -5.80% | 21,074 | 1.74 |
| Sep 09, 2026 | 4.99 | 5.12 | 4.94 | 5.00 | 5.00 | -5.66% | 55,462 | 4.86 |
| Sep 08, 2026 | 5.46 | 5.46 | 5.24 | 5.30 | 5.30 | -2.93% | 7,627 | 0.68 |
| Sep 07, 2026 | 5.60 | 5.60 | 5.38 | 5.46 | 5.46 | -5.21% | 11,159 | 1.00 |
| Sep 04, 2026 | 5.90 | 5.90 | 5.42 | 5.76 | 5.76 | +2.86% | 3,350 | 0.30 |
