Deceuninck NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.25	2.28	2.25	2.28	2.28	0.44%	38,176
Jan 8, 2026	2.26	2.28	2.23	2.27	2.27	0.44%	92,382
Jan 7, 2026	2.26	2.27	2.25	2.26	2.26	-0.44%	41,803
Jan 6, 2026	2.26	2.27	2.25	2.27	2.27	-	42,878
Jan 5, 2026	2.26	2.28	2.26	2.27	2.27	-	56,720
Jan 2, 2026	2.27	2.27	2.24	2.27	2.27	-	44,956
Dec 31, 2025	2.26	2.27	2.25	2.27	2.27	-	28,016
Dec 30, 2025	2.27	2.28	2.25	2.27	2.27	-0.66%	73,430
Dec 29, 2025	2.25	2.28	2.25	2.28	2.28	0.66%	108,502
Dec 24, 2025	2.26	2.27	2.26	2.27	2.27	0.22%	30,198
Dec 23, 2025	2.26	2.28	2.26	2.26	2.26	-0.22%	54,890
Dec 22, 2025	2.25	2.27	2.22	2.27	2.27	0.22%	133,510
Dec 19, 2025	2.25	2.27	2.20	2.26	2.26	-	198,022
Dec 18, 2025	2.26	2.28	2.25	2.26	2.26	-0.22%	61,016
Dec 17, 2025	2.26	2.28	2.22	2.27	2.27	0.22%	93,305
Dec 16, 2025	2.26	2.27	2.25	2.26	2.26	-	48,123
Dec 15, 2025	2.27	2.29	2.26	2.26	2.26	-0.44%	156,774
Dec 12, 2025	2.25	2.29	2.24	2.27	2.27	0.22%	91,168
Dec 11, 2025	2.23	2.27	2.22	2.27	2.27	1.57%	242,828
Dec 10, 2025	2.23	2.25	2.21	2.23	2.23	-0.45%	46,171
Dec 9, 2025	2.24	2.24	2.23	2.24	2.24	0.22%	38,060
Dec 8, 2025	2.27	2.27	2.24	2.24	2.24	-1.97%	65,661
Dec 5, 2025	2.29	2.29	2.27	2.28	2.28	-0.65%	54,575
Dec 4, 2025	2.27	2.30	2.27	2.30	2.30	1.10%	87,935
Dec 3, 2025	2.28	2.28	2.25	2.27	2.27	0.67%	54,816
Dec 2, 2025	2.26	2.31	2.26	2.26	2.26	-0.44%	313,925
Dec 1, 2025	2.25	2.27	2.25	2.27	2.27	-0.22%	129,458
Nov 28, 2025	2.21	2.27	2.19	2.27	2.27	3.18%	328,214
Nov 27, 2025	2.19	2.21	2.18	2.20	2.20	1.38%	172,110
Nov 26, 2025	2.20	2.21	2.16	2.17	2.17	-1.36%	123,472