Villeroy & Boch AG (VIE:VIB3)
Austria · Delayed Price · Currency is EUR 12.90
-0.10 (-0.77%)
At close: Oct 8, 2026
VIE:VIB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Oct 7, 2026 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -0.38% | - |
| Oct 6, 2026 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | - | - |
| Oct 5, 2026 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | -1.14% | - |
| Oct 2, 2026 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | 1.15% | - |
| Oct 1, 2026 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -4.40% | - |
| Sep 30, 2026 | 13.60 | 13.70 | 13.60 | 13.65 | 13.65 | -0.73% | - |
| Sep 29, 2026 | 13.85 | 13.85 | 13.60 | 13.75 | 13.75 | 0.73% | - |
| Sep 28, 2026 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -1.09% | - |
| Sep 25, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Sep 24, 2026 | 13.90 | 13.95 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 23, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.47% | - |
| Sep 22, 2026 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | -0.70% | - |
| Sep 21, 2026 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | 0.71% | - |
| Sep 18, 2026 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | - | - |
| Sep 17, 2026 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Sep 16, 2026 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | -1.04% | - |
| Sep 15, 2026 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 14, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -0.68% | - |
| Sep 11, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Sep 9, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | 0.68% | - |
| Sep 8, 2026 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -1.01% | - |
| 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% | - |