Deceuninck NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	2.29	2.31	2.28	2.30	2.30	0.44%	46,424
Jun 19, 2026	2.30	2.33	2.29	2.29	2.29	0.66%	99,483
Jun 18, 2026	2.33	2.34	2.28	2.28	2.28	-2.36%	114,573
Jun 17, 2026	2.32	2.35	2.32	2.33	2.33	0.65%	86,584
Jun 16, 2026	2.30	2.32	2.30	2.32	2.32	1.09%	55,934
Jun 15, 2026	2.29	2.31	2.27	2.29	2.29	0.66%	128,028
Jun 12, 2026	2.27	2.30	2.26	2.28	2.28	-0.66%	89,133
Jun 11, 2026	2.25	2.31	2.20	2.29	2.29	2.00%	213,455
Jun 10, 2026	2.18	2.28	2.18	2.25	2.25	2.05%	211,797
Jun 9, 2026	2.20	2.24	2.19	2.20	2.20	-	126,573
Jun 8, 2026	2.20	2.20	2.17	2.20	2.20	0.92%	71,323
Jun 5, 2026	2.16	2.23	2.16	2.18	2.18	0.93%	189,453
Jun 4, 2026	2.13	2.19	2.12	2.16	2.16	2.37%	95,545
Jun 3, 2026	2.18	2.20	2.11	2.11	2.11	-4.09%	156,935
Jun 2, 2026	2.08	2.20	2.08	2.20	2.20	6.02%	155,845
Jun 1, 2026	2.13	2.14	2.08	2.08	2.08	-3.26%	122,538
May 29, 2026	2.15	2.15	2.12	2.15	2.15	0.94%	87,301
May 28, 2026	2.08	2.13	2.07	2.13	2.13	1.92%	185,036
May 27, 2026	2.09	2.10	2.08	2.09	2.09	0.24%	98,964
May 26, 2026	2.07	2.09	2.07	2.08	2.08	-0.48%	40,786
May 25, 2026	2.07	2.10	2.07	2.09	2.09	1.46%	36,570
May 22, 2026	2.05	2.06	2.05	2.06	2.06	0.24%	65,448
May 21, 2026	2.06	2.08	2.04	2.06	2.06	0.74%	182,918
May 20, 2026	2.01	2.06	2.01	2.04	2.04	1.49%	116,178
May 19, 2026	2.03	2.05	2.01	2.01	2.01	-1.47%	90,821
May 18, 2026	2.03	2.06	2.03	2.04	2.04	-0.73%	45,645
May 15, 2026	2.05	2.06	2.03	2.06	2.06	-0.48%	41,486
May 14, 2026	2.05	2.07	2.04	2.07	2.07	0.73%	95,010
May 13, 2026	2.04	2.06	2.03	2.05	2.05	0.49%	63,151