Deceuninck NV (EBR:DECB)
Belgium · Delayed Price · Currency is EUR 2.055
+0.015 (0.74%)
Oct 20, 2025, 1:38 PM CET
Deceuninck NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -1.45% | 153,030 |
| Oct 16, 2025 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 1.47% | 135,034 |
| Oct 15, 2025 | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | -0.49% | 165,087 |
| Oct 14, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.49% | 95,902 |
| Oct 13, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | - | 78,545 |
| Oct 10, 2025 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -1.44% | 75,380 |
| Oct 9, 2025 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | - | 123,275 |
| Oct 8, 2025 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | -0.48% | 126,016 |
| Oct 7, 2025 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 85,676 |
| Oct 6, 2025 | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -0.93% | 140,149 |
| Oct 3, 2025 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -3.15% | 170,023 |
| Oct 2, 2025 | 2.23 | 2.26 | 2.22 | 2.22 | 2.22 | 0.91% | 381,152 |
| Oct 1, 2025 | 2.04 | 2.23 | 2.04 | 2.20 | 2.20 | 6.80% | 362,014 |
| Sep 30, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 0.98% | 95,027 |
| Sep 29, 2025 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 71,340 |
| Sep 26, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 77,001 |
| Sep 25, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 64,026 |
| Sep 24, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 106,342 |
| Sep 23, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | - | 42,751 |
| Sep 22, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.48% | 118,133 |
| Sep 19, 2025 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -0.48% | 20,008 |
| Sep 18, 2025 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.97% | 57,745 |
| Sep 17, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | - | 28,578 |
| Sep 16, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | 64,555 |
| Sep 15, 2025 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -1.90% | 127,720 |
| Sep 12, 2025 | 2.09 | 2.10 | 2.06 | 2.10 | 2.10 | 0.48% | 83,583 |
| Sep 11, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | - | 56,658 |
| Sep 10, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 35,648 |
| Sep 9, 2025 | 2.12 | 2.13 | 2.10 | 2.10 | 2.10 | -0.47% | 53,554 |
| Sep 8, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | 0.48% | 71,396 |
| Sep 5, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | - | 63,776 |
| Sep 4, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 28,857 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 101,730 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | -0.48% | 92,314 |
| Sep 1, 2025 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -1.42% | 59,392 |
| Aug 29, 2025 | 2.12 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 92,163 |
| Aug 28, 2025 | 2.13 | 2.15 | 2.10 | 2.10 | 2.10 | -0.94% | 159,169 |
| Aug 27, 2025 | 2.09 | 2.13 | 2.07 | 2.12 | 2.12 | 1.44% | 265,994 |
| Aug 26, 2025 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.95% | 106,401 |
| Aug 25, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | - | 131,461 |
| Aug 22, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 2.43% | 54,745 |
| Aug 21, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 79,166 |
| Aug 20, 2025 | 2.06 | 2.12 | 2.03 | 2.08 | 2.08 | -0.95% | 197,322 |
| Aug 19, 2025 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 55,240 |
| Aug 18, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | -0.48% | 98,064 |
| Aug 15, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 74,026 |
| Aug 14, 2025 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | -0.48% | 254,080 |
| Aug 13, 2025 | 2.19 | 2.20 | 2.07 | 2.10 | 2.10 | -4.98% | 478,606 |
| Aug 12, 2025 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | - | 22,938 |
| Aug 11, 2025 | 2.23 | 2.25 | 2.21 | 2.21 | 2.21 | -0.90% | 44,996 |