Deceuninck NV (EBR:DECB)
2.040
+0.015 (0.74%)
Sep 29, 2025, 5:35 PM CET
Deceuninck NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 8, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 0.45% | 56,004 |
Aug 7, 2025 | 2.18 | 2.22 | 2.17 | 2.22 | 2.22 | 1.83% | 103,164 |
Aug 6, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 30,064 |
Aug 5, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | -0.45% | 42,616 |
Aug 4, 2025 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | 1.85% | 59,081 |
Aug 1, 2025 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.46% | 37,539 |
Jul 31, 2025 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -1.81% | 89,957 |
Jul 30, 2025 | 2.19 | 2.22 | 2.17 | 2.21 | 2.21 | 1.38% | 72,849 |
Jul 29, 2025 | 2.18 | 2.21 | 2.16 | 2.18 | 2.18 | 0.93% | 86,048 |
Jul 28, 2025 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | 0.47% | 43,890 |
Jul 25, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.92% | 25,277 |
Jul 24, 2025 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | 1.88% | 63,383 |
Jul 23, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 70,202 |
Jul 22, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.47% | 28,573 |
Jul 21, 2025 | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | - | 29,544 |