Villeroy & Boch AG (VIE:VIB3)
Austria · Delayed Price · Currency is EUR 14.80
+0.05 (0.34%)
At close: Sep 7, 2026
VIE:VIB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | 0.34% | - |
| Sep 4, 2026 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | -1.34% | - |
| Sep 3, 2026 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | - |
| Sep 2, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | - |
| Sep 1, 2026 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Aug 31, 2026 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | -0.66% | - |
| Aug 28, 2026 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 1.00% | - |
| Aug 27, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | - |
| Aug 26, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Aug 25, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | - |
| Aug 24, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | - |
| Aug 21, 2026 | 15.20 | 15.20 | 15.05 | 15.15 | 15.15 | -0.66% | - |
| Aug 20, 2026 | 15.15 | 15.25 | 15.10 | 15.25 | 15.25 | 0.99% | - |
| Aug 19, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -0.98% | - |
| Aug 18, 2026 | 15.35 | 15.35 | 15.20 | 15.25 | 15.25 | - | - |
| Aug 17, 2026 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -1.61% | 317 |
| Aug 14, 2026 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 0.32% | - |
| Aug 13, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.64% | - |
| Aug 12, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 0.65% | - |
| Aug 11, 2026 | 15.55 | 15.60 | 15.45 | 15.45 | 15.45 | -0.96% | - |
| Aug 10, 2026 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | - | - |
| Aug 7, 2026 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | - | - |
| Aug 6, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | 0.32% | - |
| Aug 5, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -0.64% | - |
| Aug 4, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 0.32% | - |
| Aug 3, 2026 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | 0.32% | - |
| Jul 31, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | - |
| Jul 30, 2026 | 15.65 | 15.65 | 15.55 | 15.60 | 15.60 | -1.27% | - |
| Jul 29, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Jul 28, 2026 | 15.65 | 15.90 | 15.65 | 15.70 | 15.70 | - | - |
| Jul 27, 2026 | 15.75 | 15.75 | 15.65 | 15.70 | 15.70 | -0.63% | - |
| Jul 24, 2026 | 15.65 | 15.80 | 15.60 | 15.80 | 15.80 | 1.61% | - |
| Jul 23, 2026 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | 0.65% | - |
| Jul 22, 2026 | 15.60 | 15.70 | 15.45 | 15.45 | 15.45 | -1.90% | 300 |
| Jul 21, 2026 | 15.70 | 15.80 | 15.55 | 15.75 | 15.75 | -0.32% | - |
| Jul 20, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | - |
| Jul 17, 2026 | 15.70 | 16.15 | 15.65 | 15.80 | 15.80 | 1.94% | - |
| Jul 16, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jul 15, 2026 | 15.65 | 15.75 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Jul 14, 2026 | 15.50 | 15.65 | 15.45 | 15.65 | 15.65 | 0.32% | - |
| Jul 13, 2026 | 15.45 | 15.60 | 15.40 | 15.60 | 15.60 | - | - |
| Jul 10, 2026 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | -0.64% | - |
| Jul 9, 2026 | 15.85 | 15.85 | 15.60 | 15.70 | 15.70 | 0.32% | - |
| Jul 8, 2026 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | -1.57% | - |
| Jul 7, 2026 | 15.90 | 16.05 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 6, 2026 | 15.80 | 15.90 | 15.65 | 15.90 | 15.90 | 0.32% | - |
| Jul 3, 2026 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 0.63% | - |
| Jul 2, 2026 | 15.75 | 15.80 | 15.65 | 15.75 | 15.75 | - | - |
| Jul 1, 2026 | 15.85 | 15.85 | 15.70 | 15.75 | 15.75 | -0.32% | - |
| Jun 30, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - | - |