Xetra · VIB3 · stock
Villeroy & Boch AG (VIB3) stock price history
Every Xetra trading session of Villeroy & Boch AG from Mar 16, 1999 to Sep 28, 2026: 7,042 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIB3 adjusted close, 1999 to 2026
- €19.18
- All time high, 2022
- €18.82
- 52 week high, €13.55 low
- 7,042
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
VIB3 key facts
- Villeroy & Boch AG (VIB3) closed at €13.80 on Sep 28, 2026 on Xetra.
- VIB3's all time high close is €19.18, set on Feb 18, 2022; its all time low close is €1.44 on Apr 1, 2009.
- VIB3's 52 week range is €13.55 to €18.82.
- VIB3 returned -10.4% over the year to Sep 28, 2026 and -15.5% over five years.
- Over ten years VIB3 returned +53%, +4.4% a year compounded.
- VIB3's deepest drawdown was -79.7% from Aug 8, 2007 to Apr 1, 2009.
- DataCedar holds 7,042 daily sessions of VIB3 history from Mar 16, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIB3 price chart, 1999 to 2026
VIB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -13.5% |
| 6 months | -12.6% |
| Year to date | -11.8% |
| 1 year | -10.4% |
| 3 years | -6.4% |
| 5 years | -15.5% |
| 10 years | +53.5% |
| Since Mar 16, 1999 | +399.4% |
| Compound annual growth, 27.5 years | +6.0% |
VIB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €19.18 on Feb 18, 2022
- All time low close
- €1.44 on Apr 1, 2009
- 52 week high
- €18.82 on Feb 27, 2026
- 52 week low
- €13.55 on Sep 28, 2026
- Deepest drawdown
- -79.7% from Aug 8, 2007 to Apr 1, 2009, recovered Jan 6, 2014
- Best single session
- +21.0% on Feb 25, 2000
- Worst single session
- -24.2% on Jun 23, 2010
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1999
- 5.0×
- Best calendar year
- 2013, +67%
- Worst calendar year
- 2008, -61%
VIB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Mar 16, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €15.50 | €18.82 | €13.55 | €13.80 | -11.8% | 1M | 189 |
| 2025 | €13.72 | €17.45 | €13.40 | €15.64 | +14.8% | 1.4M | 253 |
| 2024 | €15.35 | €16.87 | €13.08 | €13.63 | -10.7% | 1.3M | 254 |
| 2023 | €13.72 | €18.84 | €13.24 | €15.26 | +12.9% | 1.5M | 255 |
| 2022 | €18.02 | €19.34 | €10.81 | €13.52 | -24.0% | 2.1M | 257 |
| 2021 | €10.87 | €19.18 | €10.31 | €17.79 | +65.3% | 2.7M | 255 |
| 2020 | €11.57 | €11.71 | €6.03 | €10.76 | -5.8% | 2.1M | 254 |
| 2019 | €8.92 | €11.74 | €8.28 | €11.42 | +29.2% | 2.3M | 251 |
| 2018 | €12.89 | €13.48 | €8.07 | €8.84 | -31.4% | 2.1M | 252 |
| 2017 | €9.45 | €13.81 | €9.11 | €12.89 | +36.7% | 3.3M | 255 |
| 2016 | €7.62 | €9.72 | €6.75 | €9.43 | +23.3% | 2.6M | 255 |
| 2015 | €7.40 | €9.35 | €7.04 | €7.65 | +4.7% | 3.1M | 254 |
| 2014 | €6.28 | €9.04 | €6.19 | €7.31 | +18.0% | 4.9M | 252 |
| 2013 | €3.88 | €6.36 | €3.77 | €6.19 | +67.1% | 5.6M | 252 |
| 2012 | €3.11 | €4.67 | €3.05 | €3.70 | +18.7% | 3.8M | 253 |
| 2011 | €2.41 | €4.11 | €2.27 | €3.12 | +32.7% | 4.9M | 256 |
| 2010 | €2.68 | €2.92 | €1.73 | €2.35 | -16.8% | 3.3M | 256 |
| 2009 | €2.19 | €3.49 | €1.44 | €2.83 | +32.7% | 4.4M | 254 |
| 2008 | €5.54 | €5.67 | €1.86 | €2.13 | -61.0% | 1.8M | 254 |
| 2007 | €5.82 | €7.22 | €4.21 | €5.46 | -5.4% | 2.2M | 252 |
| 2006 | €5.05 | €5.97 | €4.67 | €5.77 | +16.4% | 1.8M | 255 |
| 2005 | €3.71 | €6.49 | €3.57 | €4.96 | +33.4% | 3.4M | 260 |
| 2004 | €2.85 | €3.86 | €2.81 | €3.72 | +30.3% | 1.9M | 262 |
| 2003 | €2.38 | €3.18 | €2.33 | €2.85 | +19.7% | 1M | 261 |
| 2002 | €3.51 | €4.08 | €2.24 | €2.38 | -32.1% | 589.7K | 261 |
| 2001 | €3.34 | €4.51 | €2.89 | €3.51 | +5.1% | 531.5K | 261 |
| 2000 | €2.27 | €3.78 | €2.21 | €3.34 | +47.8% | 421.7K | 260 |
| 1999 | €2.76 | €3.35 | €2.24 | €2.26 | n/a | 303.8K | 209 |
VIB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €13.80 | -8.6% |
| August 2026 | €15.10 | -3.2% |
| July 2026 | €15.60 | +0.3% |
| June 2026 | €15.55 | -3.1% |
| May 2026 | €16.05 | -3.5% |
| April 2026 | €16.64 | +2.3% |
| March 2026 | €16.26 | -12.5% |
| February 2026 | €18.59 | +8.6% |
| January 2026 | €17.11 | +9.4% |
| December 2025 | €15.64 | +1.5% |
| November 2025 | €15.40 | -2.1% |
| October 2025 | €15.73 | +3.1% |
About the VIB3 data
Daily bars. 7,042 sessions from Mar 16, 1999 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
VIB3 share price history
