Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 18.00
+0.70 (4.05%)
At close: Jan 30, 2026
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 16.45 | 16.70 | 16.25 | 16.60 | 16.60 | -0.30% | 7,694 |
| Jan 5, 2026 | 16.75 | 16.95 | 16.60 | 16.65 | 16.65 | -1.19% | 3,997 |
| Jan 2, 2026 | 16.30 | 16.95 | 16.10 | 16.85 | 16.85 | 2.43% | 2,521 |
| Dec 30, 2025 | 16.40 | 16.45 | 16.30 | 16.45 | 16.45 | 0.30% | 2,290 |
| Dec 29, 2025 | 16.15 | 16.45 | 16.15 | 16.40 | 16.40 | 1.23% | 4,615 |
| Dec 23, 2025 | 16.35 | 16.35 | 16.05 | 16.20 | 16.20 | -1.22% | 4,324 |
| Dec 22, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | 2,136 |
| Dec 19, 2025 | 16.25 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 867 |
| Dec 18, 2025 | 16.25 | 16.40 | 16.00 | 16.40 | 16.40 | 0.92% | 5,606 |
| Dec 17, 2025 | 16.15 | 16.25 | 16.05 | 16.25 | 16.25 | -0.61% | 4,426 |
| Dec 16, 2025 | 16.10 | 16.40 | 16.10 | 16.35 | 16.35 | 1.24% | 7,076 |
| Dec 15, 2025 | 16.10 | 16.30 | 16.05 | 16.15 | 16.15 | - | 4,836 |
| Dec 12, 2025 | 16.05 | 16.25 | 16.05 | 16.15 | 16.15 | 0.31% | 867 |
| Dec 11, 2025 | 16.25 | 16.40 | 15.95 | 16.10 | 16.10 | -1.83% | 7,462 |
| Dec 10, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | 627 |
| Dec 9, 2025 | 16.25 | 16.30 | 16.00 | 16.30 | 16.30 | 0.93% | 2,185 |
| Dec 8, 2025 | 16.05 | 16.20 | 16.00 | 16.15 | 16.15 | 0.94% | 4,695 |
| Dec 5, 2025 | 16.00 | 16.20 | 15.95 | 16.00 | 16.00 | - | 3,760 |
| Dec 4, 2025 | 16.05 | 16.15 | 16.00 | 16.00 | 16.00 | - | 3,246 |
| Dec 3, 2025 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.54% | 9,743 |
| Dec 2, 2025 | 16.35 | 16.45 | 16.20 | 16.25 | 16.25 | -1.22% | 5,207 |
| Dec 1, 2025 | 16.20 | 16.55 | 16.10 | 16.45 | 16.45 | 1.54% | 7,466 |
| Nov 28, 2025 | 15.90 | 16.20 | 15.80 | 16.20 | 16.20 | 3.51% | 1,930 |
| Nov 27, 2025 | 15.70 | 15.90 | 15.65 | 15.65 | 15.65 | -0.32% | 4,305 |
| Nov 26, 2025 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | -0.32% | 1,340 |
| Nov 25, 2025 | 15.60 | 15.80 | 15.55 | 15.75 | 15.75 | 0.96% | 2,486 |
| Nov 24, 2025 | 15.70 | 15.85 | 15.50 | 15.60 | 15.60 | - | 1,772 |
| Nov 21, 2025 | 15.75 | 15.85 | 15.60 | 15.60 | 15.60 | -0.95% | 1,926 |
| Nov 20, 2025 | 15.60 | 15.85 | 15.60 | 15.75 | 15.75 | 1.61% | 1,406 |
| Nov 19, 2025 | 15.60 | 15.85 | 15.50 | 15.50 | 15.50 | -0.96% | 2,862 |
| Nov 18, 2025 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | -3.40% | 3,824 |
| Nov 17, 2025 | 15.85 | 16.20 | 15.85 | 16.20 | 16.20 | 2.21% | 3,186 |