Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 17.05
+0.20 (1.19%)
At close: Sep 9, 2025
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.95 | 17.25 | 16.90 | 17.05 | - | 1.19% | 3,377 |
| Sep 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | - | 2,329 |
| Sep 5, 2025 | 16.85 | 16.95 | 16.65 | 16.85 | - | 0.30% | 2,610 |
| Sep 4, 2025 | 16.80 | 16.90 | 16.65 | 16.80 | - | 1.20% | 2,558 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.55 | 16.60 | - | -1.48% | 5,634 |
| Sep 2, 2025 | 17.35 | 17.35 | 16.85 | 16.85 | - | -1.46% | 4,864 |
| Sep 1, 2025 | 17.15 | 17.15 | 16.90 | 17.10 | - | 0.59% | 1,413 |
| Aug 29, 2025 | 16.85 | 17.40 | 16.85 | 17.00 | - | 0.89% | 2,155 |
| Aug 28, 2025 | 16.90 | 17.20 | 16.85 | 16.85 | - | -0.30% | 3,561 |
| Aug 27, 2025 | 16.95 | 17.00 | 16.90 | 16.90 | - | -0.59% | 1,692 |
| Aug 26, 2025 | 16.95 | 17.10 | 16.90 | 17.00 | - | -0.29% | 1,056 |
| Aug 25, 2025 | 16.95 | 17.25 | 16.95 | 17.05 | - | 0.59% | 6,177 |
| Aug 22, 2025 | 17.00 | 17.10 | 16.85 | 16.95 | - | -1.17% | 1,330 |
| Aug 21, 2025 | 17.25 | 17.25 | 17.05 | 17.15 | - | - | 428 |
| Aug 20, 2025 | 17.25 | 17.25 | 17.00 | 17.15 | - | -0.58% | 3,075 |
| Aug 19, 2025 | 17.35 | 17.40 | 17.15 | 17.25 | - | 0.29% | 3,162 |
| Aug 18, 2025 | 17.30 | 17.55 | 17.10 | 17.20 | - | -1.15% | 1,575 |
| Aug 15, 2025 | 17.45 | 17.45 | 17.10 | 17.40 | - | 0.29% | 4,602 |
| Aug 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | 644 |
| Aug 13, 2025 | 17.30 | 17.50 | 17.30 | 17.35 | - | -0.57% | 6,224 |
| Aug 12, 2025 | 17.35 | 17.55 | 17.35 | 17.45 | - | 0.58% | 4,205 |
| Aug 11, 2025 | 17.50 | 17.50 | 17.35 | 17.35 | - | -1.14% | 1,937 |
| Aug 8, 2025 | 17.50 | 17.80 | 17.50 | 17.55 | - | 1.15% | 2,320 |
| Aug 7, 2025 | 17.45 | 17.45 | 17.20 | 17.35 | - | 0.29% | 4,745 |
| Aug 6, 2025 | 17.10 | 17.45 | 17.05 | 17.30 | - | 0.29% | 7,682 |
| Aug 5, 2025 | 17.80 | 17.95 | 17.25 | 17.25 | - | -1.99% | 5,910 |
| Aug 4, 2025 | 17.35 | 17.80 | 17.35 | 17.60 | - | 1.44% | 1,381 |
| Aug 1, 2025 | 17.25 | 17.35 | 17.10 | 17.35 | - | 1.46% | 1,037 |
| 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 |