Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 18.05
+1.00 (5.87%)
At close: Jan 30, 2026
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | -3.39% | 315 |
| Jan 15, 2026 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -0.56% | 160 |
| Jan 14, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.85% | 520 |
| Jan 13, 2026 | 17.50 | 17.75 | 17.40 | 17.65 | 17.65 | 2.62% | 2,391 |
| Jan 12, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 2.38% | 155 |
| Jan 9, 2026 | 16.75 | 16.90 | 16.75 | 16.80 | 16.80 | 0.60% | 600 |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.52% | - |
| Jan 7, 2026 | 16.65 | 16.65 | 16.45 | 16.45 | 16.45 | -0.30% | 600 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.49% | 51 |
| Jan 5, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% | 2 |
| Jan 2, 2026 | 16.45 | 16.85 | 16.45 | 16.85 | 16.85 | 3.37% | 154 |
| Dec 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 29, 2025 | 16.05 | 16.20 | 16.05 | 16.20 | 16.20 | 0.62% | 565 |
| Dec 23, 2025 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | -0.92% | 10 |
| Dec 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.93% | - |
| Dec 19, 2025 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | 0.31% | 400 |
| Dec 18, 2025 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | -1.53% | 200 |
| Dec 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 2.19% | 1,230 |
| Dec 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.24% | - |
| Dec 15, 2025 | 16.05 | 16.40 | 16.05 | 16.15 | 16.15 | 1.25% | 350 |
| Dec 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.93% | - |
| Dec 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | - |
| Dec 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | - |
| Dec 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Dec 5, 2025 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 2.82% | 5 |
| Dec 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.24% | - |
| Dec 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.22% | - |
| Dec 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.87% | 40 |
| Dec 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.23% | - |
| Nov 28, 2025 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 240 |
| Nov 27, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 0.96% | 100 |
| Nov 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% | - |
| Nov 25, 2025 | 15.55 | 15.85 | 15.55 | 15.85 | 15.85 | 1.60% | 150 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Nov 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.26% | - |
| Nov 20, 2025 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | - | 200 |
| Nov 19, 2025 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | -0.63% | 100 |
| Nov 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.95% | - |
| Nov 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | - |