Skip to main content
Villeroy & Boch AG (ETR:VIB3)
Germany flag Germany · Delayed Price · Currency is EUR
17.60
+0.60 (3.53%)
Apr 28, 2026, 11:07 PM CET

Villeroy & Boch AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0517.6017.0017.6017.603.53%8,633
Apr 27, 202617.4017.4017.0017.0017.00-1.16%12,048
Apr 24, 202617.5017.6017.1517.2017.20-3.64%3,323
Apr 23, 202617.8517.8517.5017.8517.851.13%1,851
Apr 22, 202617.8017.9517.5517.6517.65-0.84%3,439
Apr 21, 202617.5517.8017.3517.8017.801.71%4,478
Apr 20, 202617.5517.9517.3517.5017.50-1.96%6,299
Apr 17, 202617.8017.9017.5517.8517.851.13%2,324
Apr 16, 202617.9517.9517.5517.6517.65-2.49%1,453
Apr 15, 202617.5518.1017.5518.1018.103.72%1,541
Apr 14, 202617.5517.7517.4017.4517.450.58%2,235
Apr 13, 202617.4517.6517.3517.3517.35-1.70%2,672
Apr 10, 202617.3517.6517.3517.6517.652.32%1,552
Apr 9, 202617.1017.4517.0517.2517.25-1,332
Apr 8, 202617.3517.6517.2017.2517.251.47%5,956
Apr 7, 202617.1017.2016.9017.0017.00-2,249
Apr 2, 202616.9017.3516.6517.0017.00-6,705
Apr 1, 202617.8017.8017.0017.0017.00-0.58%3,073
Mar 31, 202616.9017.2016.9017.1017.102.40%2,035
Mar 30, 202616.6016.8516.5516.7016.700.60%1,091
Mar 27, 202617.1517.1516.6016.6016.60-2.35%3,223
Mar 26, 202617.4017.4016.8517.0017.00-0.58%7,383
Mar 25, 202616.5017.3016.5017.1017.102.40%4,099
Mar 24, 202616.9016.9016.4016.7016.70-0.30%4,169
Mar 23, 202616.7016.8016.2516.7516.75-1.47%5,027
Mar 20, 202617.0017.4516.8517.0017.000.29%10,248
Mar 19, 202618.0018.2016.9516.9516.95-7.12%21,482
Mar 18, 202617.7518.3017.7518.2518.253.69%5,559
Mar 17, 202618.0018.1017.6017.6017.60-2.49%7,452
Mar 16, 202618.2018.2518.0518.0518.05-0.55%9,916
Mar 13, 202618.3518.3518.1018.1518.15-2.16%2,491
Mar 12, 202618.4018.9018.2018.5518.551.64%4,032
Mar 11, 202618.1518.5018.1518.2518.25-3,655
Mar 10, 202618.3018.3018.2518.2518.250.83%1,673
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