Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 10.85
+0.20 (1.88%)
Nov 4, 2026, 5:35 PM CET
Villeroy & Boch AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.75 | 10.90 | 10.65 | 10.85 | 10.85 | 1.88% | 14,955 |
| Nov 3, 2026 | 10.95 | 10.95 | 10.60 | 10.65 | 10.65 | -2.29% | 7,821 |
| Nov 2, 2026 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 0.93% | 10,635 |
| Oct 30, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.37% | 13,288 |
| Oct 29, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 10,756 |
| Oct 28, 2026 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | - | 10,927 |
| Oct 27, 2026 | 11.25 | 11.25 | 10.70 | 11.00 | 11.00 | -3.51% | 48,778 |
| Oct 26, 2026 | 11.50 | 11.55 | 11.25 | 11.40 | 11.40 | -0.44% | 11,150 |
| Oct 23, 2026 | 11.90 | 11.90 | 11.40 | 11.45 | 11.45 | -2.97% | 20,368 |
| Oct 22, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 3,486 |
| Oct 21, 2026 | 11.90 | 12.05 | 11.65 | 11.90 | 11.90 | 1.28% | 7,433 |
| Oct 20, 2026 | 11.95 | 12.05 | 11.65 | 11.75 | 11.75 | -1.67% | 11,955 |
| Oct 19, 2026 | 11.75 | 12.00 | 11.75 | 11.95 | 11.95 | 2.58% | 11,747 |
| Oct 16, 2026 | 12.25 | 12.50 | 11.65 | 11.65 | 11.65 | -4.51% | 22,574 |
| Oct 15, 2026 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 9,726 |
| Oct 14, 2026 | 12.35 | 12.70 | 12.25 | 12.50 | 12.50 | - | 18,307 |
| Oct 13, 2026 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 0.81% | 10,393 |
| Oct 12, 2026 | 12.60 | 12.60 | 12.35 | 12.40 | 12.40 | -1.98% | 6,357 |
| Oct 9, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | -0.78% | 4,644 |
| Oct 8, 2026 | 12.95 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 7,001 |
| Oct 7, 2026 | 13.20 | 13.30 | 12.85 | 13.00 | 13.00 | -0.76% | 4,980 |
| Oct 6, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 3,617 |
| Oct 5, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 5,322 |
| Oct 2, 2026 | 13.05 | 13.55 | 13.00 | 13.10 | 13.10 | 0.38% | 3,746 |
| Oct 1, 2026 | 13.40 | 13.55 | 13.05 | 13.05 | 13.05 | -1.51% | 17,683 |
| Sep 30, 2026 | 13.50 | 13.70 | 13.25 | 13.25 | 13.25 | -2.57% | 17,947 |
| Sep 29, 2026 | 13.60 | 14.05 | 13.60 | 13.60 | 13.60 | 0.74% | 4,162 |
| Sep 28, 2026 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | -1.10% | 4,898 |
| Sep 25, 2026 | 13.75 | 13.90 | 13.60 | 13.65 | 13.65 | -1.09% | 3,727 |
| 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% | 9,168 |
| 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 |