Wereldhave N.V. (AMS:WHA)
Netherlands · Delayed Price · Currency is EUR 18.68
+0.10 (0.54%)
Sep 1, 2025, 5:36 PM CET
Wereldhave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.48 | 18.62 | 18.34 | 18.58 | 18.58 | 0.76% | 64,971 |
| Aug 28, 2025 | 18.82 | 18.86 | 18.44 | 18.44 | 18.44 | -1.71% | 79,651 |
| Aug 27, 2025 | 18.78 | 18.90 | 18.64 | 18.76 | 18.76 | -0.21% | 50,220 |
| Aug 26, 2025 | 18.94 | 18.96 | 18.66 | 18.80 | 18.80 | -0.53% | 100,101 |
| Aug 25, 2025 | 18.98 | 19.08 | 18.90 | 18.90 | 18.90 | -0.53% | 63,683 |
| Aug 22, 2025 | 18.68 | 19.00 | 18.68 | 19.00 | 19.00 | 1.17% | 59,540 |
| Aug 21, 2025 | 18.86 | 18.90 | 18.66 | 18.78 | 18.78 | -0.32% | 41,361 |
| Aug 20, 2025 | 18.72 | 18.84 | 18.72 | 18.84 | 18.84 | 0.43% | 38,364 |
| Aug 19, 2025 | 18.82 | 18.90 | 18.72 | 18.76 | 18.76 | 0.11% | 36,954 |
| Aug 18, 2025 | 18.60 | 18.88 | 18.60 | 18.74 | 18.74 | 0.97% | 69,691 |
| Aug 15, 2025 | 18.54 | 18.64 | 18.48 | 18.56 | 18.56 | 0.54% | 74,789 |
| Aug 14, 2025 | 18.56 | 18.64 | 18.34 | 18.46 | 18.46 | -0.11% | 51,946 |
| Aug 13, 2025 | 18.64 | 18.74 | 18.44 | 18.48 | 18.48 | -0.43% | 89,975 |
| Aug 12, 2025 | 18.92 | 18.98 | 18.56 | 18.56 | 18.56 | -1.80% | 69,848 |
| Aug 11, 2025 | 19.04 | 19.06 | 18.84 | 18.90 | 18.90 | -0.74% | 69,572 |
| Aug 8, 2025 | 18.76 | 19.22 | 18.74 | 19.04 | 19.04 | 2.04% | 238,693 |
| Aug 7, 2025 | 18.50 | 18.76 | 18.50 | 18.66 | 18.66 | 0.86% | 147,661 |
| Aug 6, 2025 | 18.26 | 18.50 | 18.22 | 18.50 | 18.50 | 1.31% | 121,926 |
| Aug 5, 2025 | 18.02 | 18.26 | 17.98 | 18.26 | 18.26 | 1.78% | 84,476 |
| Aug 4, 2025 | 17.80 | 17.98 | 17.78 | 17.94 | 17.94 | 1.24% | 48,698 |
| Aug 1, 2025 | 17.92 | 17.92 | 17.70 | 17.72 | 17.72 | -1.45% | 70,475 |
| Jul 31, 2025 | 17.80 | 18.04 | 17.80 | 17.98 | 17.98 | 0.22% | 75,044 |
| Jul 30, 2025 | 17.84 | 17.94 | 17.76 | 17.94 | 17.94 | 0.67% | 47,590 |
| Jul 29, 2025 | 17.92 | 17.92 | 17.68 | 17.82 | 17.82 | - | 52,936 |
| Jul 28, 2025 | 18.12 | 18.12 | 17.80 | 17.82 | 17.82 | -1.11% | 50,432 |
| Jul 25, 2025 | 18.18 | 18.18 | 17.94 | 18.02 | 18.02 | -0.77% | 55,633 |
| Jul 24, 2025 | 17.88 | 18.16 | 17.82 | 18.16 | 18.16 | 1.79% | 73,067 |
| Jul 23, 2025 | 18.16 | 18.16 | 17.84 | 17.84 | 17.84 | -1.44% | 100,814 |
| Jul 22, 2025 | 18.04 | 18.60 | 18.04 | 18.10 | 18.10 | 2.14% | 271,048 |
| Jul 21, 2025 | 17.56 | 17.74 | 17.54 | 17.72 | 17.72 | 0.80% | 71,545 |
| Jul 18, 2025 | 17.46 | 17.66 | 17.44 | 17.58 | 17.58 | 0.80% | 143,038 |
| Jul 17, 2025 | 17.44 | 17.50 | 17.34 | 17.44 | 17.44 | 0.46% | 65,835 |
| Jul 16, 2025 | 17.46 | 17.46 | 17.26 | 17.36 | 17.36 | -0.57% | 117,870 |
| Jul 15, 2025 | 17.50 | 17.64 | 17.42 | 17.46 | 17.46 | -0.46% | 67,074 |
| Jul 14, 2025 | 17.50 | 17.60 | 17.42 | 17.54 | 17.54 | 0.23% | 73,081 |
| Jul 11, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 57,014 |
| Jul 10, 2025 | 17.32 | 17.42 | 17.20 | 17.40 | 17.40 | 0.35% | 87,138 |
| Jul 9, 2025 | 17.38 | 17.50 | 17.30 | 17.34 | 17.34 | 0.23% | 92,577 |
| Jul 8, 2025 | 17.56 | 17.58 | 17.30 | 17.30 | 17.30 | -1.48% | 154,858 |
| Jul 7, 2025 | 17.40 | 17.60 | 17.28 | 17.56 | 17.56 | 1.50% | 84,575 |
| Jul 4, 2025 | 17.28 | 17.32 | 17.18 | 17.30 | 17.30 | 0.12% | 93,478 |
| Jul 3, 2025 | 17.30 | 17.56 | 17.28 | 17.28 | 17.28 | - | 135,989 |
| Jul 2, 2025 | 17.38 | 17.42 | 17.24 | 17.28 | 17.28 | -0.35% | 223,478 |
| Jul 1, 2025 | 17.10 | 17.34 | 17.08 | 17.34 | 17.34 | 1.52% | 70,940 |
| Jun 30, 2025 | 17.00 | 17.16 | 17.00 | 17.08 | 17.08 | 0.59% | 87,086 |
| Jun 27, 2025 | 17.20 | 17.20 | 16.94 | 16.98 | 16.98 | -0.70% | 95,629 |
| Jun 26, 2025 | 17.20 | 17.30 | 17.08 | 17.10 | 17.10 | -0.23% | 62,518 |
| Jun 25, 2025 | 17.14 | 17.20 | 17.08 | 17.14 | 17.14 | 0.59% | 59,165 |
| Jun 24, 2025 | 17.00 | 17.26 | 16.94 | 17.04 | 17.04 | 0.35% | 91,177 |
| Jun 23, 2025 | 16.94 | 17.08 | 16.90 | 16.98 | 16.98 | 0.35% | 68,960 |