Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 16.20
+0.30 (1.89%)
At close: Oct 23, 2025
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 2.52% | 230 |
| Oct 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 100 |
| Oct 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 100 |
| Oct 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | 100 |
| Oct 17, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | -0.31% | 100 |
| Oct 16, 2025 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | 2.57% | 100 |
| Oct 15, 2025 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 165 |
| Oct 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | 1,000 |
| Oct 13, 2025 | 15.75 | 16.20 | 15.75 | 16.20 | 16.20 | 2.21% | 1,000 |
| Oct 10, 2025 | 15.85 | 15.85 | 15.70 | 15.85 | 15.85 | 0.96% | 650 |
| Oct 9, 2025 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.63% | 500 |
| Oct 8, 2025 | 15.70 | 15.80 | 15.65 | 15.80 | 15.80 | 0.64% | 350 |
| Oct 7, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -3.68% | 4,750 |
| Oct 6, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.93% | 100 |
| Oct 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.25% | 1,658 |
| Oct 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% | 2,211 |
| Oct 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% | 3,335 |
| Sep 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | 457 |
| Sep 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 1,386 |
| 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 | - | 1,316 |
| Sep 24, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | -0.91% | 1,026 |
| 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 |