Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
At close: Sep 26, 2025
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 400 |
| Sep 26, 2025 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 1.54% | 400 |
| Sep 25, 2025 | 16.10 | 16.25 | 16.10 | 16.25 | 16.25 | - | 300 |
| Sep 24, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | -0.91% | 31 |
| Sep 23, 2025 | 16.65 | 16.65 | 16.40 | 16.40 | 16.40 | -2.96% | 353 |
| Sep 22, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -0.29% | 700 |
| Sep 19, 2025 | 16.55 | 16.95 | 16.55 | 16.95 | 16.95 | 1.80% | 150 |
| Sep 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | 100 |
| Sep 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | 100 |
| Sep 16, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 1.79% | 100 |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | 100 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | 100 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | 100 |
| Sep 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% | 100 |
| Sep 9, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% | 100 |
| Sep 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.20% | 100 |
| Sep 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | 100 |
| Sep 4, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | -1.18% | 100 |
| Sep 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.03% | 12 |
| Sep 2, 2025 | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | 1.47% | 12 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 151 |
| Aug 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 151 |
| Aug 28, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 151 |
| Aug 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 5 |
| Aug 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% | 5 |
| Aug 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.17% | 5 |
| Aug 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 5 |
| Aug 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.88% | 5 |
| Aug 20, 2025 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -1.17% | 5 |
| Aug 19, 2025 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | -1.72% | 61 |
| Aug 18, 2025 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | 1.16% | 200 |
| Aug 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 100 |
| Aug 14, 2025 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | - | 96 |
| Aug 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 1,300 |
| Aug 12, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 0.88% | 1,300 |
| Aug 11, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -2.29% | 335 |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 265 |
| Aug 7, 2025 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 1.74% | 265 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | 30 |
| Aug 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.46% | 86 |
| Aug 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.15% | 86 |
| Aug 1, 2025 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | -1.70% | 86 |
| Jul 31, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | 520 |
| Jul 30, 2025 | 17.65 | 17.70 | 17.50 | 17.70 | 17.70 | -1.94% | 520 |
| Jul 29, 2025 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 1.12% | 200 |
| Jul 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% | 109 |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 109 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.00% | 109 |
| Jul 23, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.38% | 109 |
| Jul 22, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 1.40% | 25 |