Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 13.80
+0.15 (1.10%)
Sep 24, 2026, 5:35 PM CET
Villeroy & Boch AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | 1.10% | 2,190 |
| Sep 23, 2026 | 13.95 | 14.05 | 13.65 | 13.65 | 13.65 | -2.50% | 12,054 |
| Sep 22, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -3.11% | 2,139 |
| Sep 21, 2026 | 13.90 | 14.45 | 13.80 | 14.45 | 14.45 | 0.70% | 9,791 |
| Sep 18, 2026 | 14.10 | 14.50 | 14.05 | 14.35 | 14.35 | 1.77% | 6,064 |
| Sep 17, 2026 | 14.20 | 14.35 | 14.10 | 14.10 | 14.10 | -1.05% | 5,389 |
| Sep 16, 2026 | 14.30 | 14.45 | 14.05 | 14.25 | 14.25 | -0.35% | 5,697 |
| Sep 15, 2026 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | -1.38% | 2,166 |
| Sep 14, 2026 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -0.68% | 3,840 |
| Sep 11, 2026 | 14.70 | 14.70 | 14.35 | 14.60 | 14.60 | -1.35% | 6,741 |
| Sep 10, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 1.02% | 3,452 |
| Sep 9, 2026 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 7,867 |
| Sep 8, 2026 | 14.70 | 14.85 | 14.70 | 14.80 | 14.80 | 0.34% | 6,315 |
| Sep 7, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | -1.01% | 3,075 |
| Sep 4, 2026 | 14.80 | 14.90 | 14.65 | 14.90 | 14.90 | 0.68% | 9,271 |
| Sep 3, 2026 | 14.95 | 15.00 | 14.75 | 14.80 | 14.80 | -0.34% | 4,109 |
| Sep 2, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | -0.67% | 5,803 |
| Sep 1, 2026 | 15.10 | 15.10 | 14.85 | 14.95 | 14.95 | -0.99% | 3,162 |
| Aug 31, 2026 | 14.85 | 15.10 | 14.85 | 15.10 | 15.10 | 0.33% | 9,223 |
| Aug 28, 2026 | 15.00 | 15.15 | 14.85 | 15.05 | 15.05 | -0.33% | 3,575 |
| Aug 27, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 9,129 |
| Aug 26, 2026 | 15.15 | 15.15 | 14.75 | 15.00 | 15.00 | -1.96% | 12,076 |
| Aug 25, 2026 | 15.05 | 15.30 | 14.90 | 15.30 | 15.30 | 2.34% | 10,776 |
| Aug 24, 2026 | 15.05 | 15.30 | 14.95 | 14.95 | 14.95 | -0.33% | 7,358 |
| Aug 21, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.64% | 13,656 |
| Aug 20, 2026 | 15.15 | 15.30 | 15.00 | 15.25 | 15.25 | 1.33% | 5,570 |
| Aug 19, 2026 | 15.00 | 15.30 | 15.00 | 15.05 | 15.05 | -0.33% | 8,371 |
| Aug 18, 2026 | 15.10 | 15.45 | 15.00 | 15.10 | 15.10 | - | 11,489 |
| Aug 17, 2026 | 15.30 | 15.35 | 15.10 | 15.10 | 15.10 | -2.27% | 17,390 |
| Aug 14, 2026 | 15.25 | 15.50 | 15.25 | 15.45 | 15.45 | -0.64% | 22,180 |
| Aug 13, 2026 | 15.45 | 15.55 | 15.45 | 15.55 | 15.55 | 0.32% | 10,401 |
| Aug 12, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 0.65% | 2,840 |
| Aug 11, 2026 | 15.65 | 15.70 | 15.40 | 15.40 | 15.40 | -0.96% | 13,115 |
| Aug 10, 2026 | 15.50 | 15.60 | 15.50 | 15.55 | 15.55 | 0.65% | 3,203 |
| Aug 7, 2026 | 15.60 | 15.65 | 15.45 | 15.45 | 15.45 | - | 804 |
| Aug 6, 2026 | 15.55 | 15.95 | 15.40 | 15.45 | 15.45 | 0.32% | 5,418 |
| Aug 5, 2026 | 15.50 | 15.65 | 15.40 | 15.40 | 15.40 | -1.91% | 4,812 |
| Aug 4, 2026 | 15.45 | 15.70 | 15.45 | 15.70 | 15.70 | 0.96% | 6,451 |
| Aug 3, 2026 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | -0.32% | 4,215 |
| Jul 31, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 3,815 |
| Jul 30, 2026 | 15.65 | 15.65 | 15.40 | 15.50 | 15.50 | -0.96% | 3,977 |
| Jul 29, 2026 | 15.60 | 15.90 | 15.50 | 15.65 | 15.65 | 0.32% | 7,629 |
| Jul 28, 2026 | 15.75 | 15.95 | 15.60 | 15.60 | 15.60 | -0.95% | 7,779 |
| Jul 27, 2026 | 15.85 | 15.85 | 15.45 | 15.75 | 15.75 | 0.32% | 1,923 |
| Jul 24, 2026 | 15.60 | 15.75 | 15.60 | 15.70 | 15.70 | - | 2,176 |
| Jul 23, 2026 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | 1.95% | 3,515 |
| Jul 22, 2026 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | -3.45% | 3,342 |
| Jul 21, 2026 | 15.80 | 16.10 | 15.30 | 15.95 | 15.95 | 1.59% | 8,422 |
| Jul 20, 2026 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | 0.96% | 2,256 |
| Jul 17, 2026 | 15.75 | 16.20 | 15.55 | 15.55 | 15.55 | -1.27% | 3,815 |