Villeroy & Boch AG - VIB3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.65	15.75	15.75	15.85	15.6	2,715
October 16, 2025	15.95	15.65	15.65	15.95	15.65	1,085
October 15, 2025	15.8	15.65	15.65	16	15.65	3,006
October 14, 2025	15.8	15.65	15.65	15.9	15.65	2,515
October 13, 2025	15.9	15.75	15.75	16.7	15.6	14,887
October 10, 2025	15.6	15.8	15.8	15.8	15.55	4,306
October 09, 2025	16	15.55	15.55	16	15.5	6,941
October 08, 2025	15.75	15.85	15.85	15.85	15.55	6,836
October 07, 2025	15.95	15.8	15.8	16	15.7	6,257
October 06, 2025	15.9	15.85	15.85	16.1	15.8	7,182
October 03, 2025	16.35	15.9	15.9	16.35	15.9	6,361
October 02, 2025	15.95	16.25	16.25	16.45	15.95	12,712
October 01, 2025	16.15	15.9	15.9	16.15	15.9	3,040
September 30, 2025	16.4	16.05	16.05	16.45	15.9	10,536
September 29, 2025	16	16.25	16.25	16.45	16	534
September 26, 2025	16.45	16.2	16.2	16.45	16.2	729
September 25, 2025	16.2	16.2	16.2	16.3	16.1	2,993
September 24, 2025	16	16.05	16.05	16.3	15.9	10,691
September 23, 2025	16.75	16.35	16.35	16.75	16.35	3,133
September 22, 2025	16.55	16.6	16.6	17.05	16.4	7,677
September 19, 2025	16.55	16.55	16.55	16.65	16.55	773
September 18, 2025	16.55	16.5	16.5	16.7	16.5	1,637
September 17, 2025	16.65	16.4	16.4	16.85	16.35	6,149
September 16, 2025	16.9	16.8	16.8	16.9	16.5	6,860
September 15, 2025	16.75	16.75	16.75	16.9	16.7	4,726
September 12, 2025	16.95	16.9	16.9	16.95	16.75	411
September 11, 2025	16.9	16.85	16.85	16.95	16.75	2,182
September 10, 2025	17.15	16.95	16.95	17.2	16.85	2,325
September 09, 2025	16.95	17.05	17.05	17.25	16.9	3,377
September 08, 2025	16.85	16.75	16.75	16.95	16.75	2,329
September 05, 2025	16.85	16.85	16.85	16.95	16.65	2,610
September 04, 2025	16.8	16.8	16.8	16.9	16.65	2,558
September 03, 2025	16.85	16.6	16.6	16.85	16.55	5,634
September 02, 2025	17.35	16.85	16.85	17.35	16.85	4,864
September 01, 2025	17.15	17.1	17.1	17.15	16.9	1,413
August 29, 2025	16.85	17	17	17.4	16.85	2,155
August 28, 2025	16.9	16.85	16.85	17.2	16.85	3,561
August 27, 2025	16.95	16.9	16.9	17	16.9	1,692
August 26, 2025	16.95	17	17	17.1	16.9	1,056
August 25, 2025	16.95	17.05	17.05	17.25	16.95	6,177
August 22, 2025	17	16.95	16.95	17.1	16.85	1,330
August 21, 2025	17.25	17.15	17.15	17.25	17.05	428
August 20, 2025	17.25	17.15	17.15	17.25	17	3,075
August 19, 2025	17.35	17.25	17.25	17.4	17.15	3,162
August 18, 2025	17.3	17.2	17.2	17.55	17.1	1,575
August 15, 2025	17.45	17.4	17.4	17.45	17.1	4,602
August 14, 2025	17.4	17.35	17.35	17.4	17.35	644
August 13, 2025	17.3	17.35	17.35	17.5	17.3	6,224
August 12, 2025	17.35	17.45	17.45	17.55	17.35	4,205
August 11, 2025	17.5	17.35	17.35	17.5	17.35	1,937
August 08, 2025	17.5	17.55	17.55	17.8	17.5	2,320
August 07, 2025	17.45	17.35	17.35	17.45	17.2	4,745
August 06, 2025	17.1	17.3	17.3	17.45	17.05	7,682
August 05, 2025	17.8	17.25	17.25	17.95	17.25	5,910
August 04, 2025	17.35	17.6	17.6	17.8	17.35	1,381
August 01, 2025	17.25	17.35	17.35	17.35	17.1	1,037
July 31, 2025	17.5	17.1	17.1	17.5	17.05	7,789
July 30, 2025	17.8	17.85	17.85	17.9	17.6	4,769
July 29, 2025	18.1	17.7	17.7	18.1	17.5	3,178
July 28, 2025	18.05	17.95	17.95	18.1	17.85	3,576

Villeroy & Boch AG (VIB3.DE) XETRA