Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock14.65
-0.20 (-1.35%)
At close: Sep 8, 2026
FRA:VIB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.35% | 530 |
| Sep 7, 2026 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | 0.68% | 508 |
| Sep 4, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.34% | 574 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - | 1,191 |
| Sep 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Sep 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 3 |
| Aug 31, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | - | 50 |
| Aug 28, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| Aug 26, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 0.33% | 400 |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 24, 2026 | 14.90 | 15.35 | 14.90 | 15.10 | 15.10 | -0.98% | 453 |
| Aug 21, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 1.33% | 250 |
| Aug 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | - |
| Aug 19, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 1,005 |
| Aug 18, 2026 | 15.15 | 15.20 | 15.15 | 15.15 | 15.15 | -1.62% | 1,100 |
| Aug 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | - |
| Aug 14, 2026 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -0.32% | 445 |
| Aug 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% | - |
| Aug 12, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | - |
| Aug 11, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.64% | - |
| Aug 10, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 0.97% | 100 |
| Aug 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% | - |
| Aug 6, 2026 | 15.50 | 15.60 | 15.50 | 15.55 | 15.55 | -0.32% | 105 |
| Aug 5, 2026 | 15.55 | 15.60 | 15.50 | 15.60 | 15.60 | 0.32% | 750 |
| Aug 4, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | - |
| Aug 3, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | 8 |
| Jul 31, 2026 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | -0.32% | 700 |
| Jul 30, 2026 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | -3.69% | 210 |
| Jul 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.52% | 320 |
| Jul 28, 2026 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 1.60% | 100 |
| Jul 27, 2026 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | - | 115 |
| Jul 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Jul 23, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% | - |
| Jul 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jul 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 100 |
| Jul 17, 2026 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 0.32% | 200 |
| 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 |