Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 17.60
+0.60 (3.53%)
Apr 28, 2026, 5:35 PM CET
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.05 | 17.60 | 17.00 | 17.60 | 17.60 | 3.53% | 8,633 |
| Apr 27, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.16% | 12,048 |
| Apr 24, 2026 | 17.50 | 17.60 | 17.15 | 17.20 | 17.20 | -3.64% | 3,323 |
| Apr 23, 2026 | 17.85 | 17.85 | 17.50 | 17.85 | 17.85 | 1.13% | 1,851 |
| Apr 22, 2026 | 17.80 | 17.95 | 17.55 | 17.65 | 17.65 | -0.84% | 3,439 |
| Apr 21, 2026 | 17.55 | 17.80 | 17.35 | 17.80 | 17.80 | 1.71% | 4,478 |
| Apr 20, 2026 | 17.55 | 17.95 | 17.35 | 17.50 | 17.50 | -1.96% | 6,299 |
| Apr 17, 2026 | 17.80 | 17.90 | 17.55 | 17.85 | 17.85 | 1.13% | 2,324 |
| Apr 16, 2026 | 17.95 | 17.95 | 17.55 | 17.65 | 17.65 | -2.49% | 1,453 |
| Apr 15, 2026 | 17.55 | 18.10 | 17.55 | 18.10 | 18.10 | 3.72% | 1,541 |
| Apr 14, 2026 | 17.55 | 17.75 | 17.40 | 17.45 | 17.45 | 0.58% | 2,235 |
| Apr 13, 2026 | 17.45 | 17.65 | 17.35 | 17.35 | 17.35 | -1.70% | 2,672 |
| Apr 10, 2026 | 17.35 | 17.65 | 17.35 | 17.65 | 17.65 | 2.32% | 1,552 |
| Apr 9, 2026 | 17.10 | 17.45 | 17.05 | 17.25 | 17.25 | - | 1,332 |
| Apr 8, 2026 | 17.35 | 17.65 | 17.20 | 17.25 | 17.25 | 1.47% | 5,956 |
| Apr 7, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | - | 2,249 |
| Apr 2, 2026 | 16.90 | 17.35 | 16.65 | 17.00 | 17.00 | - | 6,705 |
| Apr 1, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -0.58% | 3,073 |
| Mar 31, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 2.40% | 2,035 |
| Mar 30, 2026 | 16.60 | 16.85 | 16.55 | 16.70 | 16.70 | 0.60% | 1,091 |
| Mar 27, 2026 | 17.15 | 17.15 | 16.60 | 16.60 | 16.60 | -2.35% | 3,223 |
| Mar 26, 2026 | 17.40 | 17.40 | 16.85 | 17.00 | 17.00 | -0.58% | 7,383 |
| Mar 25, 2026 | 16.50 | 17.30 | 16.50 | 17.10 | 17.10 | 2.40% | 4,099 |
| Mar 24, 2026 | 16.90 | 16.90 | 16.40 | 16.70 | 16.70 | -0.30% | 4,169 |
| Mar 23, 2026 | 16.70 | 16.80 | 16.25 | 16.75 | 16.75 | -1.47% | 5,027 |
| Mar 20, 2026 | 17.00 | 17.45 | 16.85 | 17.00 | 17.00 | 0.29% | 10,248 |
| Mar 19, 2026 | 18.00 | 18.20 | 16.95 | 16.95 | 16.95 | -7.12% | 21,482 |
| Mar 18, 2026 | 17.75 | 18.30 | 17.75 | 18.25 | 18.25 | 3.69% | 5,559 |
| Mar 17, 2026 | 18.00 | 18.10 | 17.60 | 17.60 | 17.60 | -2.49% | 7,452 |
| 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 |