Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 17.10
0.00 (0.00%)
Last updated: Aug 1, 2025
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.50 | 17.50 | 17.05 | 17.10 | - | -4.20% | 7,789 |
| Jul 30, 2025 | 17.80 | 17.90 | 17.60 | 17.85 | - | 0.85% | 4,769 |
| Jul 29, 2025 | 18.10 | 18.10 | 17.50 | 17.70 | - | -1.39% | 3,178 |
| Jul 28, 2025 | 18.05 | 18.10 | 17.85 | 17.95 | - | - | 3,576 |
| Jul 25, 2025 | 17.70 | 18.00 | 17.30 | 17.95 | - | 1.13% | 7,731 |
| Jul 24, 2025 | 17.80 | 18.00 | 17.70 | 17.75 | - | -1.11% | 3,820 |
| Jul 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | - | 4,971 |
| Jul 22, 2025 | 17.65 | 17.95 | 17.55 | 17.95 | - | -0.28% | 2,250 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 4,051 |
| Jul 18, 2025 | 17.60 | 18.00 | 17.50 | 18.00 | - | 1.69% | 1,782 |
| Jul 17, 2025 | 17.85 | 18.00 | 17.70 | 17.70 | - | -0.28% | 1,906 |
| Jul 16, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | - | 2,569 |
| Jul 15, 2025 | 17.80 | 17.90 | 17.70 | 17.75 | - | 0.57% | 2,936 |
| Jul 14, 2025 | 17.85 | 18.05 | 17.65 | 17.65 | - | -1.94% | 3,950 |
| Jul 11, 2025 | 17.95 | 18.00 | 17.75 | 18.00 | - | 1.12% | 4,880 |
| Jul 10, 2025 | 17.70 | 18.00 | 17.70 | 17.80 | - | - | 8,097 |
| Jul 9, 2025 | 17.95 | 18.00 | 17.80 | 17.80 | - | -0.28% | 5,768 |
| Jul 8, 2025 | 17.90 | 17.95 | 17.80 | 17.85 | - | -0.56% | 3,303 |
| Jul 7, 2025 | 18.00 | 18.00 | 17.80 | 17.95 | - | -0.28% | 6,727 |
| Jul 4, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | - | 0.84% | 964 |
| Jul 3, 2025 | 18.15 | 18.15 | 17.85 | 17.85 | - | -1.65% | 1,036 |
| Jul 2, 2025 | 18.15 | 18.20 | 17.90 | 18.15 | - | 1.11% | 4,050 |
| Jul 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | - | 5,967 |
| Jun 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | - | 9,571 |
| Jun 27, 2025 | 17.95 | 18.25 | 17.95 | 17.95 | - | -0.83% | 8,786 |
| Jun 26, 2025 | 17.70 | 18.15 | 17.45 | 18.10 | - | 7.42% | 23,362 |
| Jun 25, 2025 | 16.60 | 16.85 | 16.55 | 16.85 | - | 0.30% | 1,300 |
| Jun 24, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | - | -1.18% | 670 |
| Jun 23, 2025 | 16.65 | 17.00 | 16.50 | 17.00 | - | 1.80% | 3,720 |
| Jun 20, 2025 | 17.55 | 17.55 | 16.55 | 16.70 | - | -1.18% | 10,253 |
| Jun 19, 2025 | 16.90 | 17.10 | 16.85 | 16.90 | - | -0.29% | 1,290 |
| Jun 18, 2025 | 16.70 | 16.95 | 16.70 | 16.95 | - | 0.89% | 661 |
| Jun 17, 2025 | 16.95 | 16.95 | 16.80 | 16.80 | - | -0.88% | 1,225 |
| Jun 16, 2025 | 17.30 | 17.40 | 16.95 | 16.95 | - | -1.74% | 43,109 |
| Jun 13, 2025 | 17.25 | 17.40 | 17.25 | 17.25 | - | -2.54% | 5,805 |
| Jun 12, 2025 | 17.50 | 17.70 | 17.30 | 17.70 | - | 1.14% | 3,973 |
| Jun 11, 2025 | 17.40 | 17.50 | 17.05 | 17.50 | - | 1.45% | 10,624 |
| Jun 10, 2025 | 17.40 | 17.40 | 17.15 | 17.25 | - | 2.68% | 12,730 |
| Jun 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | 6,852 |
| Jun 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | 24,235 |
| Jun 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | 7,507 |
| Jun 4, 2025 | 16.90 | 16.90 | 16.75 | 16.80 | - | -0.59% | 2,594 |
| Jun 3, 2025 | 16.75 | 16.90 | 16.70 | 16.90 | - | 0.90% | 7,585 |
| Jun 2, 2025 | 16.50 | 16.85 | 16.20 | 16.75 | - | 0.90% | 8,669 |
| May 30, 2025 | 17.00 | 17.00 | 16.30 | 16.60 | - | -1.78% | 8,138 |
| May 29, 2025 | 16.80 | 17.10 | 16.70 | 16.90 | - | 0.60% | 7,704 |
| May 28, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | - | 0.30% | 2,891 |
| May 27, 2025 | 16.75 | 16.75 | 16.55 | 16.75 | - | 0.30% | 973 |
| May 26, 2025 | 16.55 | 16.70 | 16.50 | 16.70 | - | - | 789 |
| May 23, 2025 | 16.75 | 16.80 | 16.45 | 16.70 | - | -0.30% | 4,090 |