Deceuninck NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.08	2.09	2.01	2.04	2.04	-1.92%	270,459
Mar 19, 2026	2.08	2.09	2.06	2.08	2.08	-	58,952
Mar 18, 2026	2.04	2.10	2.03	2.08	2.08	3.48%	154,756
Mar 17, 2026	2.11	2.12	2.01	2.01	2.01	-4.74%	283,183
Mar 16, 2026	2.11	2.14	2.11	2.11	2.11	-	60,493
Mar 13, 2026	2.14	2.14	2.11	2.11	2.11	-1.40%	52,010
Mar 12, 2026	2.16	2.18	2.14	2.14	2.14	-1.15%	69,124
Mar 11, 2026	2.18	2.19	2.16	2.17	2.17	-0.46%	53,701
Mar 10, 2026	2.20	2.21	2.17	2.18	2.18	0.69%	95,020
Mar 9, 2026	2.15	2.18	2.14	2.16	2.16	-1.37%	166,194
Mar 6, 2026	2.24	2.25	2.19	2.19	2.19	-1.79%	67,981
Mar 5, 2026	2.28	2.28	2.23	2.23	2.23	-1.33%	24,522
Mar 4, 2026	2.23	2.29	2.23	2.26	2.26	0.89%	62,841
Mar 3, 2026	2.24	2.27	2.22	2.24	2.24	-0.44%	91,445
Mar 2, 2026	2.20	2.28	2.12	2.25	2.25	-2.39%	152,598
Feb 27, 2026	2.36	2.36	2.31	2.31	2.31	-1.71%	57,804
Feb 26, 2026	2.36	2.37	2.34	2.35	2.35	-0.64%	62,573
Feb 25, 2026	2.39	2.40	2.36	2.36	2.36	-0.84%	58,544
Feb 24, 2026	2.39	2.40	2.37	2.38	2.38	0.21%	31,719
Feb 23, 2026	2.40	2.40	2.38	2.38	2.38	-0.84%	36,839
Feb 20, 2026	2.38	2.41	2.38	2.40	2.40	0.84%	56,934
Feb 19, 2026	2.41	2.41	2.38	2.38	2.38	-1.25%	71,319
Feb 18, 2026	2.42	2.43	2.40	2.41	2.41	-1.03%	33,941
Feb 17, 2026	2.43	2.44	2.40	2.43	2.43	-	63,217
Feb 16, 2026	2.46	2.46	2.43	2.43	2.43	-1.22%	29,026
Feb 13, 2026	2.44	2.47	2.42	2.46	2.46	1.03%	60,429
Feb 12, 2026	2.48	2.48	2.44	2.44	2.44	-1.42%	73,190
Feb 11, 2026	2.43	2.48	2.42	2.47	2.47	1.23%	110,881
Feb 10, 2026	2.42	2.44	2.40	2.44	2.44	0.62%	150,588
Feb 9, 2026	2.36	2.43	2.36	2.43	2.43	2.75%	197,016
Feb 6, 2026	2.35	2.36	2.34	2.36	2.36	0.43%	42,404
Feb 5, 2026	2.34	2.38	2.34	2.35	2.35	-0.21%	114,120
Feb 4, 2026	2.34	2.36	2.33	2.36	2.36	0.64%	61,658
Feb 3, 2026	2.33	2.35	2.31	2.34	2.34	0.43%	87,703
Feb 2, 2026	2.30	2.33	2.28	2.33	2.33	1.08%	76,144
Jan 30, 2026	2.30	2.32	2.30	2.31	2.31	0.22%	46,315
Jan 29, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	21,244
Jan 28, 2026	2.34	2.34	2.31	2.32	2.32	-0.64%	35,723
Jan 27, 2026	2.34	2.37	2.34	2.34	2.34	-0.64%	57,224
Jan 26, 2026	2.36	2.37	2.35	2.35	2.35	-1.05%	28,118
Jan 23, 2026	2.38	2.38	2.35	2.38	2.38	-	117,572
Jan 22, 2026	2.30	2.38	2.30	2.38	2.38	3.26%	166,093
Jan 21, 2026	2.29	2.32	2.27	2.30	2.30	0.66%	139,595
Jan 20, 2026	2.27	2.30	2.27	2.29	2.29	-	48,830
Jan 19, 2026	2.29	2.31	2.25	2.29	2.29	-2.77%	120,830
Jan 16, 2026	2.34	2.35	2.33	2.35	2.35	-	71,940
Jan 15, 2026	2.34	2.36	2.33	2.35	2.35	0.21%	134,026
Jan 14, 2026	2.33	2.36	2.33	2.35	2.35	0.86%	87,654
Jan 13, 2026	2.34	2.37	2.33	2.33	2.33	-	132,543
Jan 12, 2026	2.27	2.34	2.25	2.33	2.33	2.20%	196,957