Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock16.95
-0.10 (-0.59%)
At close: Mar 27, 2026
FRA:VIB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% | - |
| Mar 26, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.79% | - |
| Mar 25, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | - |
| Mar 24, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 1.82% | 15 |
| Mar 23, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | - | 180 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.49% | - |
| Mar 19, 2026 | 18.25 | 18.25 | 16.75 | 16.75 | 16.75 | -5.90% | 150 |
| Mar 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | 20 |
| Mar 17, 2026 | 18.10 | 18.10 | 17.95 | 17.95 | 17.95 | -1.91% | 1 |
| Mar 16, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -0.27% | 180 |
| Mar 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% | - |
| Mar 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Mar 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.82% | - |
| Mar 10, 2026 | 18.10 | 18.35 | 18.10 | 18.35 | 18.35 | -0.27% | 10 |
| Mar 9, 2026 | 18.15 | 18.40 | 18.15 | 18.40 | 18.40 | -1.87% | 10 |
| Mar 6, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | - |
| Mar 5, 2026 | 18.35 | 18.70 | 18.35 | 18.70 | 18.70 | 3.89% | 348 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 3, 2026 | 18.95 | 18.95 | 18.20 | 18.20 | 18.20 | -3.45% | 1,160 |
| Mar 2, 2026 | 18.85 | 19.05 | 18.85 | 18.85 | 18.85 | -2.58% | 500 |
| Feb 27, 2026 | 19.20 | 19.50 | 19.20 | 19.35 | 19.35 | 4.88% | 2,408 |
| Feb 26, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.60% | - |
| Feb 25, 2026 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | -0.53% | 60 |
| Feb 24, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | - |
| Feb 23, 2026 | 18.70 | 19.40 | 18.70 | 18.90 | 18.90 | -1.31% | 610 |
| Feb 20, 2026 | 18.70 | 19.15 | 18.70 | 19.15 | 19.15 | 1.86% | 300 |
| Feb 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% | - |
| Feb 18, 2026 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 1.34% | 800 |
| Feb 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Feb 16, 2026 | 19.30 | 19.35 | 18.55 | 18.70 | 18.70 | -3.11% | 450 |
| Feb 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Feb 12, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 0.26% | 2,000 |
| Feb 11, 2026 | 19.15 | 19.15 | 18.95 | 19.15 | 19.15 | - | 1,390 |
| Feb 10, 2026 | 18.90 | 19.20 | 18.90 | 19.15 | 19.15 | 1.59% | 199 |
| Feb 9, 2026 | 18.65 | 18.85 | 18.65 | 18.85 | 18.85 | - | 391 |
| Feb 6, 2026 | 18.60 | 18.85 | 18.60 | 18.85 | 18.85 | 3.01% | 100 |
| Feb 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | 100 |
| Feb 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.82% | - |
| Feb 3, 2026 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 0.27% | 500 |
| Feb 2, 2026 | 17.80 | 18.35 | 17.80 | 18.35 | 18.35 | 1.66% | 1,815 |
| Jan 30, 2026 | 17.30 | 18.05 | 17.30 | 18.05 | 18.05 | 5.87% | 356 |
| Jan 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.57% | - |
| Jan 28, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 1.74% | 230 |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -3.10% | 50 |
| Jan 23, 2026 | 17.20 | 17.75 | 17.15 | 17.75 | 17.75 | 4.11% | 200 |
| Jan 22, 2026 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | -0.29% | 200 |
| Jan 21, 2026 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | -1.16% | 60 |
| Jan 20, 2026 | 17.45 | 17.45 | 17.05 | 17.30 | 17.30 | 2.67% | 265 |
| Jan 19, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.46% | - |