Wereldhave N.V. (AMS:WHA)
Netherlands · Delayed Price · Currency is EUR 18.14
+0.64 (3.66%)
Nov 4, 2026, 5:35 PM CET
Wereldhave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.54 | 18.14 | 17.50 | 18.14 | 18.14 | 3.66% | 136,693 |
| Nov 3, 2026 | 17.70 | 17.82 | 17.34 | 17.50 | 17.50 | -1.24% | 98,201 |
| Nov 2, 2026 | 17.22 | 17.72 | 17.10 | 17.72 | 17.72 | 2.67% | 123,338 |
| Oct 30, 2026 | 17.06 | 17.26 | 16.86 | 17.26 | 17.26 | 1.29% | 96,567 |
| Oct 29, 2026 | 17.34 | 17.36 | 17.04 | 17.04 | 17.04 | -1.73% | 49,388 |
| Oct 28, 2026 | 17.54 | 17.54 | 17.26 | 17.34 | 17.34 | -0.12% | 51,272 |
| Oct 27, 2026 | 17.40 | 17.40 | 17.24 | 17.36 | 17.36 | -0.23% | 31,926 |
| Oct 26, 2026 | 17.42 | 17.50 | 17.32 | 17.40 | 17.40 | 0.46% | 37,835 |
| Oct 23, 2026 | 17.40 | 17.40 | 17.08 | 17.32 | 17.32 | -0.12% | 64,137 |
| Oct 22, 2026 | 17.38 | 17.38 | 17.04 | 17.34 | 17.34 | 0.58% | 54,222 |
| Oct 21, 2026 | 17.10 | 17.32 | 17.10 | 17.24 | 17.24 | 1.17% | 44,155 |
| Oct 20, 2026 | 16.88 | 17.18 | 16.86 | 17.04 | 17.04 | 0.35% | 51,767 |
| Oct 19, 2026 | 17.36 | 17.36 | 16.86 | 16.98 | 16.98 | -1.51% | 135,475 |
| Oct 16, 2026 | 17.10 | 17.26 | 17.10 | 17.24 | 17.24 | 0.35% | 67,922 |
| Oct 15, 2026 | 16.96 | 17.22 | 16.86 | 17.18 | 17.18 | 0.47% | 245,174 |
| Oct 14, 2026 | 16.90 | 17.20 | 16.84 | 17.10 | 17.10 | 1.54% | 60,805 |
| Oct 13, 2026 | 16.88 | 17.06 | 16.82 | 16.84 | 16.84 | 0.24% | 76,270 |
| Oct 12, 2026 | 17.00 | 17.12 | 16.72 | 16.80 | 16.80 | -0.59% | 55,834 |
| Oct 9, 2026 | 16.80 | 16.98 | 16.80 | 16.90 | 16.90 | 1.20% | 52,894 |
| Oct 8, 2026 | 16.60 | 16.82 | 16.46 | 16.70 | 16.70 | - | 148,211 |
| Oct 7, 2026 | 16.96 | 17.06 | 16.66 | 16.70 | 16.70 | -2.11% | 50,137 |
| Oct 6, 2026 | 16.90 | 17.16 | 16.90 | 17.06 | 17.06 | 1.07% | 58,285 |
| Oct 5, 2026 | 16.74 | 16.98 | 16.62 | 16.88 | 16.88 | 1.20% | 123,186 |
| Oct 2, 2026 | 16.90 | 16.90 | 16.64 | 16.68 | 16.68 | -1.18% | 119,456 |
| Oct 1, 2026 | 17.10 | 17.18 | 16.88 | 16.88 | 16.88 | -2.09% | 75,202 |
| Sep 30, 2026 | 17.56 | 17.63 | 17.22 | 17.24 | 17.24 | -1.60% | 137,304 |
| Sep 29, 2026 | 17.66 | 17.76 | 17.52 | 17.52 | 17.52 | -0.57% | 63,801 |
| Sep 28, 2026 | 17.68 | 17.78 | 17.60 | 17.62 | 17.62 | 0.34% | 57,581 |
| Sep 25, 2026 | 17.78 | 17.84 | 17.48 | 17.56 | 17.56 | -1.35% | 114,436 |
| Sep 24, 2026 | 17.88 | 17.98 | 17.78 | 17.80 | 17.80 | -0.45% | 67,733 |
| Sep 23, 2026 | 18.12 | 18.14 | 17.84 | 17.88 | 17.88 | -0.78% | 38,613 |
| Sep 22, 2026 | 17.86 | 18.14 | 17.86 | 18.02 | 18.02 | 0.67% | 77,456 |
| Sep 21, 2026 | 17.82 | 17.96 | 17.80 | 17.90 | 17.90 | - | 161,605 |
| Sep 18, 2026 | 18.18 | 18.22 | 17.90 | 17.90 | 17.90 | -2.19% | 261,661 |
| Sep 17, 2026 | 18.10 | 18.32 | 18.10 | 18.30 | 18.30 | 1.44% | 114,771 |
| Sep 16, 2026 | 18.02 | 18.12 | 18.02 | 18.04 | 18.04 | -0.11% | 48,757 |
| Sep 15, 2026 | 17.92 | 18.06 | 17.78 | 18.06 | 18.06 | 0.56% | 48,328 |
| Sep 14, 2026 | 18.00 | 18.08 | 17.92 | 17.96 | 17.96 | -0.44% | 45,715 |
| Sep 11, 2026 | 18.02 | 18.10 | 17.94 | 18.04 | 18.04 | 0.11% | 59,090 |
| Sep 10, 2026 | 18.20 | 18.28 | 18.00 | 18.02 | 18.02 | -1.21% | 53,737 |
| Sep 9, 2026 | 18.24 | 18.40 | 18.18 | 18.24 | 18.24 | -1.19% | 66,654 |
| Sep 8, 2026 | 18.36 | 18.46 | 18.14 | 18.46 | 18.46 | 0.33% | 70,437 |
| Sep 7, 2026 | 18.70 | 18.74 | 18.36 | 18.40 | 18.40 | -1.92% | 79,788 |
| Sep 4, 2026 | 18.60 | 18.76 | 18.56 | 18.76 | 18.76 | 0.86% | 38,590 |
| Sep 3, 2026 | 18.42 | 18.60 | 18.42 | 18.60 | 18.60 | 0.76% | 62,700 |
| Sep 2, 2026 | 18.44 | 18.68 | 18.38 | 18.46 | 18.46 | -0.43% | 59,678 |
| Sep 1, 2026 | 18.80 | 18.80 | 18.42 | 18.54 | 18.54 | -0.32% | 44,110 |
| Aug 31, 2026 | 18.70 | 18.84 | 18.60 | 18.60 | 18.60 | -0.64% | 60,953 |
| Aug 28, 2026 | 18.42 | 18.72 | 18.42 | 18.72 | 18.72 | 1.52% | 92,242 |
| Aug 27, 2026 | 18.58 | 18.66 | 18.34 | 18.44 | 18.44 | -0.32% | 75,337 |