Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock15.55
+0.05 (0.32%)
At close: Jul 16, 2026
FRA:VIB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 0.32% | 250 |
| Jul 15, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 0.98% | 73 |
| Jul 14, 2026 | 15.75 | 15.80 | 15.35 | 15.35 | 15.35 | - | 4,367 |
| Jul 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.23% | 37 |
| Jul 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jul 8, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -1.56% | 100 |
| Jul 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.26% | 100 |
| Jul 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | 100 |
| Jul 3, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | - |
| Jul 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 1, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -0.32% | 20 |
| Jun 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Jun 29, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 1.58% | 100 |
| Jun 26, 2026 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 1.28% | 75 |
| Jun 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Jun 24, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | - |
| Jun 23, 2026 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -2.48% | 500 |
| Jun 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | 200 |
| Jun 19, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -1.57% | 565 |
| Jun 18, 2026 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | 0.63% | 15 |
| Jun 17, 2026 | 15.75 | 15.90 | 15.75 | 15.85 | 15.85 | 0.63% | 1,474 |
| Jun 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | - |
| Jun 15, 2026 | 15.65 | 15.90 | 15.65 | 15.80 | 15.80 | -1.25% | 200 |
| Jun 12, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 200 |
| Jun 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 5 |
| Jun 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.55% | - |
| Jun 9, 2026 | 16.40 | 16.40 | 15.95 | 16.15 | 16.15 | 1.57% | 1,737 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Jun 5, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% | - |
| Jun 4, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.93% | - |
| Jun 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Jun 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jun 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| May 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| May 28, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 2.48% | 100 |
| May 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% | - |
| May 26, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 25, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| May 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 200 |
| May 21, 2026 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 1.57% | 200 |
| May 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.93% | - |
| May 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| May 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| May 15, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | - |
| May 14, 2026 | 16.35 | 16.50 | 16.35 | 16.35 | 16.35 | -0.91% | 329 |
| May 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| May 12, 2026 | 16.55 | 16.55 | 16.40 | 16.40 | 16.40 | 0.92% | 10 |
| May 11, 2026 | 16.70 | 16.70 | 16.25 | 16.25 | 16.25 | -0.61% | 117 |
| May 8, 2026 | 17.45 | 17.45 | 17.20 | 17.20 | 16.35 | -0.86% | 40 |