Villeroy & Boch AG (FRA:VIB3)
Germany · Delayed Price · Currency is EUR 11.50
-0.50 (-4.17%)
Last updated: Oct 23, 2026, 9:20 PM CEST
FRA:VIB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -4.17% | 1,715 |
| Oct 22, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 2.56% | 1,300 |
| Oct 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 500 |
| Oct 19, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 3.02% | 252 |
| Oct 16, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -6.07% | 100 |
| Oct 15, 2026 | 12.45 | 12.45 | 12.35 | 12.35 | 12.35 | - | 180 |
| Oct 14, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 0.41% | 100 |
| Oct 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% | 100 |
| Oct 12, 2026 | 12.50 | 12.55 | 12.20 | 12.45 | 12.45 | -1.19% | 764 |
| Oct 9, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 1,147 |
| Oct 8, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -2.29% | 550 |
| Oct 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 100 |
| Oct 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Oct 5, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.38% | 600 |
| Oct 2, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | - |
| Oct 1, 2026 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | -1.87% | 340 |
| Sep 30, 2026 | 13.65 | 13.65 | 13.20 | 13.40 | 13.40 | -1.83% | 508 |
| Sep 29, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | -0.73% | 100 |
| Sep 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% | - |
| Sep 24, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.80% | - |
| Sep 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 100 |
| Sep 22, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 4.09% | 200 |
| Sep 21, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.54% | - |
| Sep 18, 2026 | 14.05 | 14.15 | 13.65 | 13.80 | 13.80 | -1.78% | 458 |
| Sep 17, 2026 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -1.40% | 170 |
| Sep 16, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -0.70% | 300 |
| Sep 15, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | - |
| Sep 14, 2026 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | -1.02% | 312 |
| Sep 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | 140 |
| Sep 10, 2026 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 0.34% | 300 |
| Sep 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% | - |
| 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% | - |