Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 14.80
-0.05 (-0.34%)
Sep 3, 2026, 5:35 PM CET
Villeroy & Boch AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.95 | 15.00 | 14.75 | 14.75 | - | -0.67% | 3,695 |
| 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 |
| Jul 16, 2026 | 15.60 | 15.75 | 15.50 | 15.75 | 15.75 | - | 999 |
| Jul 15, 2026 | 15.60 | 15.80 | 15.60 | 15.75 | 15.75 | -0.32% | 1,419 |
| Jul 14, 2026 | 15.60 | 15.80 | 15.35 | 15.80 | 15.80 | 1.28% | 3,076 |
| Jul 13, 2026 | 15.45 | 15.60 | 15.40 | 15.60 | 15.60 | 0.97% | 3,029 |
| Jul 10, 2026 | 15.45 | 15.60 | 15.45 | 15.45 | 15.45 | -0.96% | 2,503 |
| Jul 9, 2026 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | - | 3,844 |
| Jul 8, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | -1.27% | 6,750 |
| Jul 7, 2026 | 16.15 | 16.15 | 15.55 | 15.80 | 15.80 | -1.86% | 5,693 |
| Jul 6, 2026 | 15.75 | 16.10 | 15.65 | 16.10 | 16.10 | 2.22% | 3,390 |
| Jul 3, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 1,916 |
| Jul 2, 2026 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -1.26% | 1,703 |
| Jul 1, 2026 | 15.95 | 15.95 | 15.55 | 15.90 | 15.90 | 2.25% | 1,999 |
| Jun 30, 2026 | 16.10 | 16.10 | 15.55 | 15.55 | 15.55 | -2.20% | 2,480 |
| Jun 29, 2026 | 15.80 | 16.00 | 15.75 | 15.90 | 15.90 | -0.31% | 819 |
| Jun 26, 2026 | 15.85 | 16.10 | 15.85 | 15.95 | 15.95 | -0.62% | 1,727 |