Villeroy & Boch AG - 0OPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.95	16.95	16.95	16.95	16.95	2
September 04, 2025	16.75	16.7	16.7	16.75	16.7	501
September 03, 2025	17.1	16.75	16.75	17.1	16.7	60
September 02, 2025	17.35	17.25	17.25	17.35	17.05	2
September 01, 2025	17.3	16.85	16.85	17.3	16.85	103
August 29, 2025	17	17.15	17.15	17.15	17	100
August 28, 2025	16.9	17.2	17.2	17.2	16.9	2
August 27, 2025	17.15	17.1	17.1	17.15	17	25
August 26, 2025	17.15	17.15	17.15	17.15	17.05	29
August 22, 2025	17.05	17.05	17.05	17.1	16.85	91
August 21, 2025	17.3	17.25	17.25	17.3	17.25	11
August 20, 2025	17.35	17	17	17.35	17	10
August 19, 2025	17.4	17.45	17.45	17.45	17.2	24
August 18, 2025	17.55	17.35	17.35	17.55	17.35	4
August 14, 2025	17.25	17.4	17.4	17.4	17.25	13
August 13, 2025	17.55	17.55	17.55	17.55	17.55	0
August 12, 2025	17.5	17.55	17.55	17.55	17.35	24
August 11, 2025	17.7	17.4	17.4	17.7	17.4	0
August 08, 2025	17.4	17.9	17.9	17.9	17.4	17
August 07, 2025	17.45	17.15	17.15	17.45	17.15	11
August 06, 2025	17.25	17.45	17.45	17.45	17.25	8
August 05, 2025	17.8	17.15	17.15	17.95	17.15	27
August 04, 2025	17.65	17.65	17.65	17.65	17.65	2
August 01, 2025	17.3	17.25	17.25	17.3	17.05	37
July 31, 2025	17.5	17.1	17.1	17.5	17.1	47
July 30, 2025	17.95	17.9	17.9	17.95	17.55	2
July 29, 2025	18.15	17.75	17.75	18.15	17.75	13
July 28, 2025	18.1	17.9	17.9	18.1	17.8	8
July 25, 2025	17.95	17.55	17.55	17.95	17.55	3
July 24, 2025	17.7	17.8	17.8	17.8	17.7	11
July 23, 2025	18.1	17.75	17.75	18.1	17.75	2
July 22, 2025	17.9	17.9	17.9	17.9	17.9	24
July 21, 2025	18	18.25	18.25	18.3	18	24
July 18, 2025	17.9	17.8	17.8	17.9	17.7	8
July 17, 2025	17.85	17.95	17.95	18.05	17.85	22
July 16, 2025	17.65	17.65	17.65	17.65	17.65	1
July 15, 2025	17.85	17.85	17.85	17.85	17.85	26
July 14, 2025	18.05	17.9	17.9	18.05	17.7	25
July 11, 2025	17.65	18	18	18	17.65	809
July 10, 2025	17.65	18.15	18.15	18.15	17.65	5
July 09, 2025	17.95	17.8	17.8	18	17.8	62
July 08, 2025	17.95	17.85	17.85	17.95	17.75	62
July 07, 2025	18.15	18	18	18.15	17.85	9
July 04, 2025	18.05	18	18	18.05	18	5
July 03, 2025	18	18.2	18.2	18.2	18	11
July 02, 2025	18	18.15	18.15	18.2	17.95	6,028
July 01, 2025	17.95	18.15	18.15	18.35	17.9	1,454
June 30, 2025	18.2	18.1	18.1	18.2	17.8	6,149
June 27, 2025	17.95	18.12	18.12	18.12	17.95	208
June 26, 2025	17.75	17.85	17.85	18.1	17.55	171
June 25, 2025	16.5	16.9	16.9	16.95	16.5	28
June 24, 2025	16.65	17.05	17.05	17.4	16.65	6
June 23, 2025	16.65	16.85	16.85	16.85	16.5	5
June 20, 2025	17.15	17.15	17.15	17.15	17.15	17
June 19, 2025	16.85	16.85	16.85	16.85	16.85	1
June 18, 2025	16.7	16.9	16.9	16.95	16.7	4
June 17, 2025	17.05	17	17	17.05	16.85	20
June 16, 2025	17.3	17.35	17.35	17.4	17.25	9
June 13, 2025	17.25	17.3	17.3	17.35	17.25	34
June 12, 2025	17.5	17.45	17.45	17.6	17.3	13

Villeroy & Boch AG (0OPA.L) LSE