Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 15.70
-0.05 (-0.32%)
At close: Nov 28, 2025
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | -0.63% | 125 |
| Nov 13, 2025 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -0.63% | 125 |
| Nov 12, 2025 | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | -2.45% | 100 |
| Nov 11, 2025 | 16.10 | 16.35 | 15.95 | 16.35 | 16.35 | 1.87% | 880 |
| Nov 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.26% | - |
| Nov 7, 2025 | 16.30 | 16.30 | 15.85 | 15.85 | 15.85 | -1.86% | 1,000 |
| Nov 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Nov 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Nov 4, 2025 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | -0.31% | 300 |
| Nov 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Oct 31, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.53% | 100 |
| Oct 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.51% | - |
| Oct 29, 2025 | 16.35 | 16.65 | 16.35 | 16.60 | 16.60 | 0.91% | 2,100 |
| Oct 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | - |
| Oct 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% | - |
| Oct 24, 2025 | 17.10 | 17.10 | 16.50 | 16.55 | 16.55 | 1.85% | 924 |
| 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% | - |
| Oct 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | - |
| Oct 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | - |
| 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% | - |
| 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% | - |
| Oct 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% | - |
| Oct 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% | - |
| Sep 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Sep 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | - |
| 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 |