Deceuninck NV (EBR:DECB)
Belgium · Delayed Price · Currency is EUR 2.480
-0.015 (-0.60%)
Sep 18, 2026, 5:35 PM CET
Deceuninck NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.49 | 2.52 | 2.48 | 2.48 | 2.48 | -0.60% | 92,062 |
| Sep 17, 2026 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | -1.19% | 161,114 |
| Sep 16, 2026 | 2.45 | 2.53 | 2.44 | 2.53 | 2.53 | 3.27% | 253,635 |
| Sep 15, 2026 | 2.43 | 2.45 | 2.41 | 2.45 | 2.45 | 1.03% | 92,733 |
| Sep 14, 2026 | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | -0.62% | 88,138 |
| Sep 11, 2026 | 2.42 | 2.45 | 2.41 | 2.44 | 2.44 | 0.62% | 128,915 |
| Sep 10, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | -0.21% | 93,393 |
| Sep 9, 2026 | 2.42 | 2.45 | 2.40 | 2.43 | 2.43 | 0.41% | 129,383 |
| Sep 8, 2026 | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | 1.26% | 620,230 |
| Sep 7, 2026 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | - | 47,948 |
| Sep 4, 2026 | 2.38 | 2.40 | 2.37 | 2.39 | 2.39 | 0.85% | 51,204 |
| Sep 3, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -1.66% | 80,586 |
| Sep 2, 2026 | 2.43 | 2.44 | 2.41 | 2.41 | 2.41 | -1.43% | 54,518 |
| Sep 1, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | 0.41% | 102,090 |
| Aug 31, 2026 | 2.40 | 2.45 | 2.39 | 2.43 | 2.43 | 0.62% | 90,627 |
| 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 |