Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 18.05
-0.05 (-0.28%)
Mar 17, 2026, 2:42 PM CET
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 18.00 | 18.10 | 17.80 | 17.90 | - | -0.83% | 2,696 |
| Mar 16, 2026 | 18.20 | 18.25 | 18.05 | 18.05 | 18.05 | -0.55% | 9,916 |
| Mar 13, 2026 | 18.35 | 18.35 | 18.10 | 18.15 | 18.15 | -2.16% | 2,491 |
| Mar 12, 2026 | 18.40 | 18.90 | 18.20 | 18.55 | 18.55 | 1.64% | 4,032 |
| Mar 11, 2026 | 18.15 | 18.50 | 18.15 | 18.25 | 18.25 | - | 3,655 |
| Mar 10, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 0.83% | 1,673 |
| Mar 9, 2026 | 18.75 | 18.75 | 18.10 | 18.10 | 18.10 | -1.63% | 7,243 |
| Mar 6, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -2.39% | 2,141 |
| Mar 5, 2026 | 18.40 | 18.85 | 18.40 | 18.85 | 18.85 | 3.29% | 1,153 |
| Mar 4, 2026 | 18.15 | 18.80 | 18.15 | 18.25 | 18.25 | 0.27% | 7,972 |
| Mar 3, 2026 | 18.70 | 19.15 | 18.10 | 18.20 | 18.20 | -4.46% | 10,481 |
| Mar 2, 2026 | 19.30 | 19.30 | 18.65 | 19.05 | 19.05 | -2.56% | 6,926 |
| Feb 27, 2026 | 19.75 | 19.80 | 19.25 | 19.55 | 19.55 | 4.83% | 37,308 |
| Feb 26, 2026 | 18.60 | 18.70 | 18.50 | 18.65 | 18.65 | 0.81% | 5,122 |
| Feb 25, 2026 | 18.65 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 1,351 |
| Feb 24, 2026 | 18.75 | 18.80 | 18.65 | 18.80 | 18.80 | -0.53% | 676 |
| Feb 23, 2026 | 18.95 | 18.95 | 18.60 | 18.90 | 18.90 | -1.05% | 3,740 |
| Feb 20, 2026 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | 1.33% | 1,737 |
| Feb 19, 2026 | 18.95 | 18.95 | 18.50 | 18.85 | 18.85 | -1.31% | 3,966 |
| Feb 18, 2026 | 19.35 | 19.35 | 18.90 | 19.10 | 19.10 | -0.52% | 2,254 |
| Feb 17, 2026 | 18.55 | 19.20 | 18.55 | 19.20 | 19.20 | 2.95% | 1,090 |
| Feb 16, 2026 | 19.10 | 19.10 | 18.55 | 18.65 | 18.65 | -3.87% | 3,936 |
| Feb 13, 2026 | 19.40 | 19.45 | 19.25 | 19.40 | 19.40 | 0.26% | 1,501 |
| Feb 12, 2026 | 19.30 | 19.35 | 19.15 | 19.35 | 19.35 | 1.04% | 5,441 |
| Feb 11, 2026 | 19.25 | 19.35 | 18.95 | 19.15 | 19.15 | - | 5,176 |
| Feb 10, 2026 | 18.95 | 19.65 | 18.95 | 19.15 | 19.15 | 1.32% | 18,558 |
| Feb 9, 2026 | 18.75 | 18.90 | 18.50 | 18.90 | 18.90 | 1.07% | 7,359 |
| Feb 6, 2026 | 18.75 | 18.90 | 18.60 | 18.70 | 18.70 | -0.27% | 13,556 |
| Feb 5, 2026 | 18.35 | 18.75 | 18.30 | 18.75 | 18.75 | 2.74% | 8,100 |
| Feb 4, 2026 | 18.15 | 18.50 | 18.00 | 18.25 | 18.25 | -0.54% | 11,468 |
| Feb 3, 2026 | 18.15 | 18.40 | 18.05 | 18.35 | 18.35 | 2.23% | 12,842 |
| Feb 2, 2026 | 18.05 | 18.25 | 17.80 | 17.95 | 17.95 | -0.28% | 18,914 |
| Jan 30, 2026 | 17.50 | 18.00 | 17.30 | 18.00 | 18.00 | 4.05% | 11,282 |
| Jan 29, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 1.76% | 10,323 |
| Jan 28, 2026 | 17.25 | 17.25 | 16.90 | 17.00 | 17.00 | -2.58% | 14,525 |
| Jan 27, 2026 | 17.20 | 17.45 | 17.10 | 17.45 | 17.45 | 2.05% | 1,626 |
| Jan 26, 2026 | 17.40 | 17.45 | 17.10 | 17.10 | 17.10 | -2.56% | 6,921 |
| Jan 23, 2026 | 17.65 | 17.65 | 17.10 | 17.55 | 17.55 | 0.29% | 4,904 |
| Jan 22, 2026 | 17.25 | 17.60 | 17.25 | 17.50 | 17.50 | 2.64% | 3,962 |
| Jan 21, 2026 | 17.10 | 17.45 | 16.90 | 17.05 | 17.05 | -1.16% | 6,465 |
| Jan 20, 2026 | 17.20 | 17.25 | 17.05 | 17.25 | 17.25 | -0.86% | 2,343 |
| Jan 19, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 2.96% | 3,062 |
| Jan 16, 2026 | 17.55 | 17.55 | 16.85 | 16.90 | 16.90 | -3.98% | 3,216 |
| Jan 15, 2026 | 17.85 | 17.85 | 17.60 | 17.60 | 17.60 | -0.85% | 10,413 |
| Jan 14, 2026 | 17.60 | 17.85 | 17.50 | 17.75 | 17.75 | -0.28% | 3,914 |
| Jan 13, 2026 | 17.80 | 17.95 | 17.50 | 17.80 | 17.80 | 0.56% | 7,282 |
| Jan 12, 2026 | 17.05 | 17.70 | 16.95 | 17.70 | 17.70 | 4.42% | 19,042 |
| Jan 9, 2026 | 16.70 | 17.00 | 16.70 | 16.95 | 16.95 | 1.19% | 2,738 |
| Jan 8, 2026 | 16.75 | 16.95 | 16.75 | 16.75 | 16.75 | 0.60% | 2,969 |
| Jan 7, 2026 | 16.65 | 16.85 | 16.40 | 16.65 | 16.65 | 0.30% | 8,305 |