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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.8	17.8	17.8	17.95	17.5	8,418
January 12, 2026	17.05	17.7	17.7	17.7	16.95	19,042
January 09, 2026	16.7	16.95	16.95	17	16.7	2,738
January 08, 2026	16.75	16.75	16.75	16.95	16.75	2,969
January 07, 2026	16.65	16.65	16.65	16.85	16.4	8,305
January 06, 2026	16.45	16.6	16.6	16.7	16.25	7,694
January 05, 2026	16.75	16.7	16.7	16.95	16.6	4,147
January 02, 2026	16.3	16.85	16.85	16.95	16.1	2,521
December 30, 2025	16.4	16.45	16.45	16.45	16.3	2,290
December 29, 2025	16.15	16.45	16.45	16.45	16.15	4,915
December 23, 2025	16.35	16.2	16.2	16.35	16.05	4,324
December 22, 2025	16.3	16.25	16.25	16.4	16.2	4,136
December 19, 2025	16.25	16.3	16.3	16.4	16.2	867
December 18, 2025	16.25	16.4	16.4	16.4	16	5,618
December 17, 2025	16.15	16.05	16.05	16.25	16.05	4,666
December 16, 2025	16.1	16.35	16.35	16.4	16.1	7,076
December 15, 2025	16.1	16.15	16.15	16.3	16.05	4,836
December 12, 2025	16.05	16.1	16.1	16.25	16.05	867
December 11, 2025	16.25	16.1	16.1	16.4	15.95	7,462
December 10, 2025	16.1	16.5	16.5	16.5	16.1	677
December 09, 2025	16.25	16.3	16.3	16.3	16	2,185
December 08, 2025	16.05	16.2	16.2	16.2	16	4,725
December 05, 2025	16	16.05	16.05	16.2	15.95	3,960
December 04, 2025	16.05	16	16	16.15	16	3,246
December 03, 2025	16.2	16	16	16.4	15.9	9,743
December 02, 2025	16.35	16.25	16.25	16.45	16.2	5,457
December 01, 2025	16.2	16.45	16.45	16.55	16.1	7,541
November 28, 2025	15.9	16.2	16.2	16.2	15.8	1,930
November 27, 2025	15.7	15.65	15.65	15.9	15.65	4,305
November 26, 2025	15.7	15.7	15.7	15.9	15.7	1,262
November 25, 2025	15.6	15.75	15.75	15.8	15.55	2,486
November 24, 2025	15.7	15.6	15.6	15.85	15.5	1,772
November 21, 2025	15.75	15.6	15.6	15.85	15.6	1,926
November 20, 2025	15.6	15.75	15.75	15.85	15.6	1,406
November 19, 2025	15.6	15.5	15.5	15.85	15.5	2,862
November 18, 2025	15.95	15.65	15.65	15.95	15.65	3,824
November 17, 2025	15.85	16.2	16.2	16.2	15.85	3,186
November 14, 2025	15.3	15.85	15.85	16.05	15.3	8,908
November 13, 2025	16.15	16.15	16.15	16.15	16.15	5,138
November 12, 2025	16.05	16.15	16.15	16.3	15.8	7,352
November 11, 2025	16.05	16.1	16.1	16.4	16.05	2,072
November 10, 2025	15.9	15.95	15.95	16.35	15.9	3,832
November 07, 2025	16.3	15.95	15.95	16.3	15.9	5,051
November 06, 2025	16.15	16.3	16.3	16.3	16.05	3,810
November 05, 2025	16.05	16.15	16.15	16.3	16	5,678
November 04, 2025	16.4	16.2	16.2	16.5	16.15	8,630
November 03, 2025	16.7	16.3	16.3	16.95	16.3	10,305
October 31, 2025	16.5	16.55	16.55	16.65	16.35	4,844
October 30, 2025	16.55	16.3	16.3	16.85	16.15	7,253
October 29, 2025	16.45	16.35	16.35	16.5	16.3	7,007
October 28, 2025	16.6	16.45	16.45	16.6	16.25	2,526
October 27, 2025	16.55	16.6	16.6	16.9	16.5	8,235
October 24, 2025	16.6	16.7	16.7	16.85	16.25	13,835
October 23, 2025	15.85	16.2	16.2	16.6	15.75	7,455
October 22, 2025	15.95	15.9	15.9	16	15.8	1,513
October 21, 2025	15.95	15.85	15.85	15.95	15.85	1,123
October 20, 2025	15.65	15.8	15.8	15.9	15.65	2,928
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

Villeroy & Boch AG (VIB3.DE) XETRA