Deceuninck NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.40	2.45	2.39	2.44	-	0.83%	-
Aug 28, 2026	2.42	2.45	2.42	2.42	2.42	-1.43%	135,941
Aug 27, 2026	2.41	2.46	2.40	2.45	2.45	2.94%	217,403
Aug 26, 2026	2.42	2.42	2.38	2.38	2.38	-1.04%	119,653
Aug 25, 2026	2.42	2.42	2.40	2.41	2.41	-	87,896
Aug 24, 2026	2.41	2.41	2.39	2.41	2.41	-0.62%	47,428
Aug 21, 2026	2.36	2.42	2.36	2.42	2.42	2.98%	268,457
Aug 20, 2026	2.30	2.37	2.30	2.35	2.35	5.15%	322,589
Aug 19, 2026	2.22	2.24	2.22	2.24	2.24	0.68%	48,141
Aug 18, 2026	2.25	2.25	2.22	2.22	2.22	-1.55%	30,952
Aug 17, 2026	2.26	2.28	2.24	2.26	2.26	-0.22%	66,099
Aug 14, 2026	2.22	2.26	2.22	2.26	2.26	1.57%	55,345
Aug 13, 2026	2.22	2.24	2.21	2.23	2.23	0.23%	53,760
Aug 12, 2026	2.20	2.24	2.18	2.22	2.22	1.83%	54,997
Aug 11, 2026	2.20	2.20	2.18	2.18	2.18	-0.68%	13,637
Aug 10, 2026	2.21	2.22	2.19	2.20	2.20	-	33,285
Aug 7, 2026	2.18	2.20	2.18	2.20	2.20	0.69%	37,086
Aug 6, 2026	2.19	2.20	2.18	2.18	2.18	-0.46%	27,948
Aug 5, 2026	2.19	2.21	2.17	2.19	2.19	-	21,009
Aug 4, 2026	2.18	2.24	2.17	2.19	2.19	1.39%	50,445
Aug 3, 2026	2.18	2.19	2.16	2.16	2.16	-1.37%	79,042
Jul 31, 2026	2.22	2.26	2.19	2.19	2.19	-1.35%	39,517
Jul 30, 2026	2.19	2.27	2.19	2.22	2.22	0.45%	113,502
Jul 29, 2026	2.19	2.21	2.15	2.21	2.21	1.61%	63,466
Jul 28, 2026	2.22	2.23	2.16	2.18	2.18	-2.47%	74,288
Jul 27, 2026	2.12	2.24	2.12	2.23	2.23	4.45%	222,124
Jul 24, 2026	2.20	2.25	2.12	2.14	2.14	-2.95%	188,918
Jul 23, 2026	2.19	2.23	2.18	2.20	2.20	0.46%	111,234
Jul 22, 2026	2.17	2.20	2.17	2.19	2.19	0.69%	32,861
Jul 21, 2026	2.16	2.20	2.16	2.18	2.18	0.69%	99,557
Jul 20, 2026	2.18	2.19	2.16	2.16	2.16	-0.92%	92,755
Jul 17, 2026	2.20	2.21	2.16	2.18	2.18	-1.80%	128,934
Jul 16, 2026	2.21	2.26	2.19	2.22	2.22	0.23%	106,285
Jul 15, 2026	2.19	2.22	2.19	2.22	2.22	0.91%	33,988
Jul 14, 2026	2.21	2.22	2.18	2.20	2.20	-1.13%	66,475
Jul 13, 2026	2.24	2.24	2.22	2.22	2.22	-0.67%	21,674
Jul 10, 2026	2.24	2.25	2.22	2.24	2.24	-0.22%	15,658
Jul 9, 2026	2.22	2.24	2.22	2.24	2.24	0.45%	14,538
Jul 8, 2026	2.26	2.26	2.21	2.23	2.23	-1.55%	21,050
Jul 7, 2026	2.26	2.27	2.23	2.27	2.27	0.89%	52,976
Jul 6, 2026	2.27	2.28	2.23	2.25	2.25	-1.32%	30,686
Jul 3, 2026	2.26	2.28	2.24	2.28	2.28	1.34%	46,127
Jul 2, 2026	2.19	2.25	2.18	2.25	2.25	2.05%	77,198
Jul 1, 2026	2.18	2.20	2.16	2.20	2.20	0.69%	71,106
Jun 30, 2026	2.20	2.23	2.19	2.19	2.19	-0.23%	56,782
Jun 29, 2026	2.22	2.22	2.19	2.19	2.19	-1.35%	34,136
Jun 26, 2026	2.22	2.23	2.20	2.22	2.22	-	71,022
Jun 25, 2026	2.21	2.24	2.21	2.22	2.22	0.91%	59,484
Jun 24, 2026	2.22	2.25	2.20	2.20	2.20	-0.90%	82,429
Jun 23, 2026	2.29	2.29	2.22	2.22	2.22	-3.48%	67,228