Skip to main content
logo
Villeroy & Boch AG (ETR:VIB3)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
-0.50 (-3.03%)
May 21, 2026, 5:35 PM CET

Villeroy & Boch AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.3016.3515.9016.0516.05-2.73%14,818
May 20, 202616.0016.5016.0016.5016.503.13%821
May 19, 202616.3016.3016.0016.0016.00-0.62%2,433
May 18, 202616.4016.4016.0016.1016.10-3.01%3,614
May 15, 202616.5016.6016.3016.6016.601.53%1,521
May 14, 202616.5016.5016.2516.3516.350.31%1,843
May 13, 202616.6516.7016.3016.3016.30-0.91%6,735
May 12, 202616.5016.5016.0016.4516.45-3.52%7,279
May 11, 202615.9017.0515.9017.0517.05-1.16%12,730
May 8, 202617.8517.8517.0517.2516.40-3.09%6,973
May 7, 202617.6017.8017.5017.8016.922.01%3,704
May 6, 202617.6517.6517.3017.4516.59-0.29%2,900
May 5, 202617.8517.8517.5017.5016.64-1.96%1,264
May 4, 202617.6017.8517.4017.8516.972.00%2,988
Apr 30, 202617.5017.7017.4017.5016.64-0.28%1,702
Apr 29, 202617.6017.7517.5017.5516.69-0.28%4,670
Apr 28, 202617.0517.6017.0017.6016.733.53%8,633
Apr 27, 202617.4017.4017.0017.0016.16-1.16%12,048
Apr 24, 202617.5017.6017.1517.2016.35-3.64%3,323
Apr 23, 202617.8517.8517.5017.8516.971.13%1,851
Apr 22, 202617.8017.9517.5517.6516.78-0.84%3,439
Apr 21, 202617.5517.8017.3517.8016.921.71%4,478
Apr 20, 202617.5517.9517.3517.5016.64-1.96%6,299
Apr 17, 202617.8017.9017.5517.8516.971.13%2,324
Apr 16, 202617.9517.9517.5517.6516.78-2.49%1,453
Apr 15, 202617.5518.1017.5518.1017.213.72%1,541
Apr 14, 202617.5517.7517.4017.4516.590.58%2,235
Apr 13, 202617.4517.6517.3517.3516.50-1.70%2,672
Apr 10, 202617.3517.6517.3517.6516.782.32%1,552
Apr 9, 202617.1017.4517.0517.2516.40-1,332
Apr 8, 202617.3517.6517.2017.2516.401.47%5,956
Apr 7, 202617.1017.2016.9017.0016.16-2,249
Apr 2, 202616.9017.3516.6517.0016.16-6,705
Apr 1, 202617.8017.8017.0017.0016.16-0.58%3,073
Mar 31, 202616.9017.2016.9017.1016.262.40%2,035
Mar 30, 202616.6016.8516.5516.7015.880.60%1,091
Mar 27, 202617.1517.1516.6016.6015.78-2.35%3,223
Mar 26, 202617.4017.4016.8517.0016.16-0.58%7,383
Mar 25, 202616.5017.3016.5017.1016.262.40%4,099
Mar 24, 202616.9016.9016.4016.7015.88-0.30%4,169
Mar 23, 202616.7016.8016.2516.7515.92-1.47%5,027
Mar 20, 202617.0017.4516.8517.0016.160.29%10,248
Mar 19, 202618.0018.2016.9516.9516.11-7.12%21,482
Mar 18, 202617.7518.3017.7518.2517.353.69%5,559
Mar 17, 202618.0018.1017.6017.6016.73-2.49%7,452
Mar 16, 202618.2018.2518.0518.0517.16-0.55%9,916
Mar 13, 202618.3518.3518.1018.1517.26-2.16%2,491
Mar 12, 202618.4018.9018.2018.5517.641.64%4,032
Mar 11, 202618.1518.5018.1518.2517.35-3,655
Mar 10, 202618.3018.3018.2518.2517.350.83%1,673