Villeroy & Boch AG (ETR:VIB3)
Germany · Delayed Price · Currency is EUR 15.70
0.00 (0.00%)
Jul 24, 2026, 5:35 PM CET
Villeroy & Boch AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 2.56% | 632 |
| Jun 24, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | -1.88% | 2,801 |
| Jun 23, 2026 | 16.10 | 16.10 | 15.75 | 15.95 | 15.95 | 0.31% | 1,627 |
| Jun 22, 2026 | 15.85 | 16.05 | 15.80 | 15.90 | 15.90 | -0.93% | 3,922 |
| Jun 19, 2026 | 15.85 | 16.10 | 15.75 | 16.05 | 16.05 | 0.94% | 2,037 |
| Jun 18, 2026 | 15.90 | 15.95 | 15.75 | 15.90 | 15.90 | 0.95% | 1,464 |
| Jun 17, 2026 | 15.80 | 15.95 | 15.75 | 15.75 | 15.75 | -1.25% | 928 |
| Jun 16, 2026 | 15.75 | 16.05 | 15.70 | 15.95 | 15.95 | 0.95% | 4,119 |
| Jun 15, 2026 | 16.45 | 16.45 | 15.70 | 15.80 | 15.80 | - | 2,820 |
| Jun 12, 2026 | 15.90 | 15.95 | 15.80 | 15.80 | 15.80 | -1.56% | 486 |
| Jun 11, 2026 | 15.85 | 16.05 | 15.75 | 16.05 | 16.05 | 2.23% | 1,281 |
| Jun 10, 2026 | 15.75 | 15.85 | 15.70 | 15.70 | 15.70 | -1.57% | 1,967 |
| Jun 9, 2026 | 16.00 | 16.05 | 15.85 | 15.95 | 15.95 | -1.24% | 2,719 |
| Jun 8, 2026 | 16.50 | 16.50 | 15.95 | 16.15 | 16.15 | - | 1,902 |
| Jun 5, 2026 | 15.90 | 16.35 | 15.90 | 16.15 | 16.15 | -1.22% | 674 |
| Jun 4, 2026 | 15.75 | 16.35 | 15.75 | 16.35 | 16.35 | 3.48% | 4,298 |
| Jun 3, 2026 | 16.20 | 16.35 | 15.80 | 15.80 | 15.80 | -3.36% | 4,916 |
| Jun 2, 2026 | 15.75 | 16.40 | 15.75 | 16.35 | 16.35 | 4.14% | 3,852 |
| Jun 1, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -2.18% | 5,873 |
| May 29, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | -2.13% | 7,450 |
| May 28, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -0.91% | 1,109 |
| May 27, 2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16.55 | 2.16% | 665 |
| May 26, 2026 | 16.35 | 16.55 | 16.20 | 16.20 | 16.20 | -0.31% | 3,304 |
| May 25, 2026 | 16.25 | 16.40 | 16.20 | 16.25 | 16.25 | 0.62% | 1,144 |
| May 22, 2026 | 16.10 | 16.15 | 15.95 | 16.15 | 16.15 | 0.94% | 1,529 |
| May 21, 2026 | 16.30 | 16.35 | 15.90 | 16.00 | 16.00 | -3.03% | 14,818 |
| May 20, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 821 |
| May 19, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 2,433 |
| May 18, 2026 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | -3.01% | 3,614 |