Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 30.25
0.00 (0.00%)
Oct 31, 2025, 5:35 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.15 | 30.25 | 30.15 | 30.15 | 30.15 | -0.33% | 618 |
| Oct 30, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 0.33% | 1,833 |
| Oct 29, 2025 | 30.20 | 30.20 | 30.05 | 30.15 | 30.15 | 0.50% | 3,138 |
| Oct 28, 2025 | 30.20 | 30.30 | 30.00 | 30.00 | 30.00 | -1.96% | 10,225 |
| Oct 27, 2025 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | -0.33% | 1,972 |
| Oct 24, 2025 | 30.65 | 30.70 | 30.50 | 30.70 | 30.70 | - | 1,540 |
| Oct 23, 2025 | 30.40 | 30.70 | 30.20 | 30.70 | 30.70 | 1.15% | 3,424 |
| Oct 22, 2025 | 30.30 | 30.40 | 30.20 | 30.35 | 30.35 | 0.50% | 1,371 |
| Oct 21, 2025 | 30.15 | 30.30 | 30.10 | 30.20 | 30.20 | -0.17% | 2,341 |
| Oct 20, 2025 | 30.20 | 30.30 | 30.20 | 30.25 | 30.25 | 0.17% | 2,261 |
| Oct 17, 2025 | 30.20 | 30.40 | 30.15 | 30.20 | 30.20 | -1.31% | 2,760 |
| Oct 16, 2025 | 30.50 | 30.60 | 30.25 | 30.60 | 30.60 | 0.49% | 1,836 |
| Oct 15, 2025 | 30.40 | 30.45 | 30.05 | 30.45 | 30.45 | 0.33% | 7,100 |
| Oct 14, 2025 | 30.55 | 30.70 | 30.35 | 30.35 | 30.35 | - | 2,503 |
| Oct 13, 2025 | 30.50 | 30.55 | 30.35 | 30.35 | 30.35 | -0.98% | 3,948 |
| Oct 10, 2025 | 31.00 | 31.00 | 30.50 | 30.65 | 30.65 | -0.65% | 1,442 |
| Oct 9, 2025 | 30.90 | 31.10 | 30.85 | 30.85 | 30.85 | -0.80% | 2,082 |
| Oct 8, 2025 | 31.00 | 31.10 | 30.85 | 31.10 | 31.10 | 1.47% | 1,404 |
| Oct 7, 2025 | 30.95 | 31.00 | 30.65 | 30.65 | 30.65 | -1.13% | 3,165 |
| Oct 6, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 1,496 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.13% | 4,569 |
| Oct 2, 2025 | 31.55 | 31.60 | 30.85 | 30.85 | 30.85 | -2.83% | 5,865 |
| Oct 1, 2025 | 30.90 | 31.75 | 30.80 | 31.75 | 31.75 | 2.75% | 2,243 |
| Sep 30, 2025 | 30.90 | 30.95 | 30.75 | 30.90 | 30.90 | 0.49% | 2,383 |
| Sep 29, 2025 | 30.75 | 31.00 | 30.75 | 30.75 | 30.75 | 0.82% | 6,664 |
| Sep 26, 2025 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | 0.33% | 2,647 |
| Sep 25, 2025 | 30.25 | 30.40 | 30.20 | 30.40 | 30.40 | 0.50% | 2,985 |
| Sep 24, 2025 | 30.40 | 30.60 | 30.25 | 30.25 | 30.25 | -0.98% | 3,888 |
| Sep 23, 2025 | 30.35 | 30.60 | 30.35 | 30.55 | 30.55 | 0.49% | 2,832 |
| Sep 22, 2025 | 30.80 | 30.85 | 30.35 | 30.40 | 30.40 | -1.14% | 4,956 |
| Sep 19, 2025 | 30.70 | 30.85 | 30.70 | 30.75 | 30.75 | 0.16% | 1,992 |
| Sep 18, 2025 | 30.60 | 30.85 | 30.60 | 30.70 | 30.70 | 1.15% | 1,218 |
| Sep 17, 2025 | 30.60 | 30.85 | 30.30 | 30.35 | 30.35 | -0.82% | 3,461 |
| Sep 16, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | 0.66% | 1,314 |
| Sep 15, 2025 | 30.65 | 30.80 | 30.35 | 30.40 | 30.40 | -0.33% | 3,894 |
| Sep 12, 2025 | 30.50 | 30.55 | 30.20 | 30.50 | 30.50 | - | 6,383 |
| Sep 11, 2025 | 31.15 | 31.20 | 30.50 | 30.50 | 30.50 | -1.29% | 12,922 |
| Sep 10, 2025 | 31.15 | 31.50 | 30.85 | 30.90 | 30.90 | -0.64% | 5,762 |
| Sep 9, 2025 | 31.00 | 31.10 | 30.80 | 31.10 | 31.10 | 0.81% | 3,301 |
| Sep 8, 2025 | 30.80 | 31.00 | 30.80 | 30.85 | 30.85 | 0.16% | 2,435 |
| Sep 5, 2025 | 30.55 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | 5,019 |
| Sep 4, 2025 | 30.55 | 30.65 | 30.30 | 30.40 | 30.40 | - | 6,939 |
| Sep 3, 2025 | 30.60 | 30.75 | 30.40 | 30.40 | 30.40 | -0.33% | 5,531 |
| Sep 2, 2025 | 31.00 | 31.20 | 30.50 | 30.50 | 30.50 | -1.45% | 6,443 |
| Sep 1, 2025 | 30.30 | 31.95 | 30.30 | 30.95 | 30.95 | 2.48% | 7,599 |
| Aug 29, 2025 | 31.15 | 31.15 | 30.20 | 30.20 | 30.20 | -2.89% | 11,982 |
| Aug 28, 2025 | 31.70 | 31.75 | 31.10 | 31.10 | 31.10 | -1.27% | 9,090 |
| Aug 27, 2025 | 32.90 | 32.95 | 31.50 | 31.50 | 31.50 | -7.49% | 26,970 |
| Aug 26, 2025 | 33.70 | 34.10 | 33.70 | 34.05 | 34.05 | -0.29% | 1,806 |
| Aug 25, 2025 | 34.00 | 34.15 | 33.85 | 34.15 | 34.15 | 0.29% | 2,194 |