Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 29.80
+0.05 (0.17%)
At close: Dec 5, 2025
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.90 | 29.95 | 29.80 | 29.80 | 29.80 | 0.17% | 3,863 |
| Dec 4, 2025 | 29.70 | 29.90 | 29.60 | 29.75 | 29.75 | - | 2,385 |
| Dec 3, 2025 | 29.70 | 29.80 | 29.55 | 29.75 | 29.75 | 0.68% | 1,444 |
| Dec 2, 2025 | 29.60 | 29.75 | 29.50 | 29.55 | 29.55 | -0.67% | 2,586 |
| Dec 1, 2025 | 29.75 | 29.75 | 29.55 | 29.75 | 29.75 | 1.02% | 1,689 |
| Nov 28, 2025 | 29.60 | 29.65 | 29.35 | 29.45 | 29.45 | - | 3,674 |
| Nov 27, 2025 | 29.80 | 29.80 | 29.45 | 29.45 | 29.45 | -1.17% | 4,230 |
| Nov 26, 2025 | 29.70 | 29.80 | 29.65 | 29.80 | 29.80 | 0.34% | 1,145 |
| Nov 25, 2025 | 29.85 | 29.85 | 29.40 | 29.70 | 29.70 | -0.50% | 5,883 |
| Nov 24, 2025 | 29.60 | 29.85 | 29.60 | 29.85 | 29.85 | 0.51% | 2,131 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | -1.00% | 5,948 |
| Nov 20, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 1,744 |
| Nov 19, 2025 | 29.80 | 29.95 | 29.80 | 29.80 | 29.80 | - | 3,069 |
| Nov 18, 2025 | 30.05 | 30.05 | 29.80 | 29.80 | 29.80 | -0.83% | 3,195 |
| Nov 17, 2025 | 30.20 | 30.20 | 29.95 | 30.05 | 30.05 | -0.33% | 3,084 |
| Nov 14, 2025 | 29.90 | 30.15 | 29.90 | 30.15 | 30.15 | -0.17% | 1,724 |
| Nov 13, 2025 | 30.00 | 30.20 | 29.85 | 30.20 | 30.20 | - | 3,805 |
| Nov 12, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 1,695 |
| Nov 11, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 0.50% | 750 |
| Nov 10, 2025 | 29.95 | 30.00 | 29.85 | 29.85 | 29.85 | -0.17% | 4,241 |
| Nov 7, 2025 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | -0.50% | 2,718 |
| Nov 6, 2025 | 30.05 | 30.05 | 30.00 | 30.05 | 30.05 | -0.33% | 3,112 |
| Nov 5, 2025 | 30.10 | 30.15 | 30.00 | 30.15 | 30.15 | 0.17% | 1,278 |
| Nov 4, 2025 | 30.15 | 30.15 | 30.05 | 30.10 | 30.10 | -0.17% | 1,368 |
| Nov 3, 2025 | 30.10 | 30.20 | 30.05 | 30.15 | 30.15 | -0.33% | 2,613 |
| Oct 31, 2025 | 30.15 | 30.25 | 30.10 | 30.25 | 30.25 | - | 1,041 |
| Oct 30, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 0.33% | 1,989 |
| 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 |