Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 16.40
+0.05 (0.31%)
Last updated: Dec 18, 2025, 9:00 AM CET
Villeroy & Boch AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |