Skip to main content
Villeroy & Boch AG (ETR:VIB3)
Germany flag Germany · Delayed Price · Currency is EUR
18.10
-0.30 (-1.63%)
At close: Mar 9, 2026

Villeroy & Boch AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.7518.7518.1018.1018.10-1.63%7,243
Mar 6, 202619.0019.0018.4018.4018.40-2.39%2,141
Mar 5, 202618.4018.8518.4018.8518.853.29%1,153
Mar 4, 202618.1518.8018.1518.2518.250.27%7,972
Mar 3, 202618.7019.1518.1018.2018.20-4.46%10,481
Mar 2, 202619.3019.3018.6519.0519.05-2.56%6,926
Feb 27, 202619.7519.8019.2519.5519.554.83%37,308
Feb 26, 202618.6018.7018.5018.6518.650.81%5,122
Feb 25, 202618.6518.8018.5018.5018.50-1.60%1,351
Feb 24, 202618.7518.8018.6518.8018.80-0.53%676
Feb 23, 202618.9518.9518.6018.9018.90-1.05%3,740
Feb 20, 202618.7019.2018.7019.1019.101.33%1,737
Feb 19, 202618.9518.9518.5018.8518.85-1.31%3,966
Feb 18, 202619.3519.3518.9019.1019.10-0.52%2,254
Feb 17, 202618.5519.2018.5519.2019.202.95%1,090
Feb 16, 202619.1019.1018.5518.6518.65-3.87%3,936
Feb 13, 202619.4019.4519.2519.4019.400.26%1,501
Feb 12, 202619.3019.3519.1519.3519.351.04%5,441
Feb 11, 202619.2519.3518.9519.1519.15-5,176
Feb 10, 202618.9519.6518.9519.1519.151.32%18,558
Feb 9, 202618.7518.9018.5018.9018.901.07%7,359
Feb 6, 202618.7518.9018.6018.7018.70-0.27%13,556
Feb 5, 202618.3518.7518.3018.7518.752.74%8,100
Feb 4, 202618.1518.5018.0018.2518.25-0.54%11,468
Feb 3, 202618.1518.4018.0518.3518.352.23%12,842
Feb 2, 202618.0518.2517.8017.9517.95-0.28%18,914
Jan 30, 202617.5018.0017.3018.0018.004.05%11,282
Jan 29, 202616.9017.3016.9017.3017.301.76%10,323
Jan 28, 202617.2517.2516.9017.0017.00-2.58%14,525
Jan 27, 202617.2017.4517.1017.4517.452.05%1,626
Jan 26, 202617.4017.4517.1017.1017.10-2.56%6,921
Jan 23, 202617.6517.6517.1017.5517.550.29%4,904
Jan 22, 202617.2517.6017.2517.5017.502.64%3,962
Jan 21, 202617.1017.4516.9017.0517.05-1.16%6,465
Jan 20, 202617.2017.2517.0517.2517.25-0.86%2,343
Jan 19, 202617.1017.4017.1017.4017.402.96%3,062
Jan 16, 202617.5517.5516.8516.9016.90-3.98%3,216
Jan 15, 202617.8517.8517.6017.6017.60-0.85%10,413
Jan 14, 202617.6017.8517.5017.7517.75-0.28%3,914
Jan 13, 202617.8017.9517.5017.8017.800.56%7,282
Jan 12, 202617.0517.7016.9517.7017.704.42%19,042
Jan 9, 202616.7017.0016.7016.9516.951.19%2,738
Jan 8, 202616.7516.9516.7516.7516.750.60%2,969
Jan 7, 202616.6516.8516.4016.6516.650.30%8,305
Jan 6, 202616.4516.7016.2516.6016.60-0.30%7,694
Jan 5, 202616.7516.9516.6016.6516.65-1.19%3,997
Jan 2, 202616.3016.9516.1016.8516.852.43%2,521
Dec 30, 202516.4016.4516.3016.4516.450.30%2,290
Dec 29, 202516.1516.4516.1516.4016.401.23%4,615
Dec 23, 202516.3516.3516.0516.2016.20-1.22%4,324
Dec 22, 202516.3016.4016.2016.4016.400.61%2,136
Dec 19, 202516.2516.4016.2016.3016.30-0.61%867
Dec 18, 202516.2516.4016.0016.4016.400.92%5,606
Dec 17, 202516.1516.2516.0516.2516.25-0.61%4,426
Dec 16, 202516.1016.4016.1016.3516.351.24%7,076
Dec 15, 202516.1016.3016.0516.1516.15-4,836
Dec 12, 202516.0516.2516.0516.1516.150.31%867
Dec 11, 202516.2516.4015.9516.1016.10-1.83%7,462
Dec 10, 202516.1016.4016.1016.4016.400.61%627
Dec 9, 202516.2516.3016.0016.3016.300.93%2,185
Dec 8, 202516.0516.2016.0016.1516.150.94%4,695
Dec 5, 202516.0016.2015.9516.0016.00-3,760
Dec 4, 202516.0516.1516.0016.0016.00-3,246
Dec 3, 202516.2016.4015.9016.0016.00-1.54%9,743
Dec 2, 202516.3516.4516.2016.2516.25-1.22%5,207
Dec 1, 202516.2016.5516.1016.4516.451.54%7,466
Nov 28, 202515.9016.2015.8016.2016.203.51%1,930
Nov 27, 202515.7015.9015.6515.6515.65-0.32%4,305
Nov 26, 202515.7015.9015.7015.7015.70-0.32%1,340
Nov 25, 202515.6015.8015.5515.7515.750.96%2,486
Nov 24, 202515.7015.8515.5015.6015.60-1,772
Nov 21, 202515.7515.8515.6015.6015.60-0.95%1,926
Nov 20, 202515.6015.8515.6015.7515.751.61%1,406
Nov 19, 202515.6015.8515.5015.5015.50-0.96%2,862
Nov 18, 202515.9515.9515.6515.6515.65-3.40%3,824
Nov 17, 202515.8516.2015.8516.2016.202.21%3,186
Nov 14, 202515.3016.0515.3015.8515.850.32%8,908
Nov 13, 202516.1516.3015.8015.8015.80-2.17%5,138
Nov 12, 202516.0516.3015.8016.1516.150.31%7,352
Nov 11, 202516.0516.4016.0516.1016.100.94%2,072
Nov 10, 202515.9016.3515.9015.9515.95-3,832
Nov 7, 202516.3016.3015.9015.9515.95-2.15%5,051
Nov 6, 202516.1516.3016.0516.3016.300.93%3,810
Nov 5, 202516.0516.3016.0016.1516.15-0.31%5,678
Nov 4, 202516.4016.5016.1516.2016.20-0.61%8,630
Nov 3, 202516.7016.9516.3016.3016.30-1.51%10,305
Oct 31, 202516.5016.6516.3516.5516.551.53%4,844
Oct 30, 202516.5516.8516.1516.3016.30-0.31%7,253
Oct 29, 202516.4516.5016.3016.3516.35-0.61%7,007
Oct 28, 202516.6016.6016.2516.4516.45-0.90%2,526
Oct 27, 202516.5516.9016.5016.6016.60-0.60%8,235
Oct 24, 202516.6016.8516.2516.7016.703.09%13,835
Oct 23, 202515.8516.6015.7516.2016.201.89%7,455
Oct 22, 202515.9516.0015.8015.9015.900.32%1,513
Oct 21, 202515.9515.9515.8515.8515.850.32%1,123
Oct 20, 202515.6515.9015.6515.8015.800.32%2,928
Oct 17, 202515.6515.8515.6015.7515.750.64%2,715
Oct 16, 202515.9515.9515.6515.6515.65-1,085
Oct 15, 202515.8016.0015.6515.6515.65-3,006
Oct 14, 202515.8015.9015.6515.6515.65-0.63%2,515