Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 31.45
+0.05 (0.16%)
Mar 2, 2026, 12:54 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.30 | 31.50 | 31.25 | 31.40 | 31.40 | 0.32% | 4,261 |
| Feb 26, 2026 | 31.60 | 31.60 | 31.30 | 31.30 | 31.30 | -0.63% | 4,000 |
| Feb 25, 2026 | 31.50 | 31.75 | 31.45 | 31.50 | 31.50 | -0.63% | 957 |
| Feb 24, 2026 | 31.50 | 31.75 | 31.40 | 31.70 | 31.70 | 0.48% | 2,976 |
| Feb 23, 2026 | 31.50 | 31.75 | 31.50 | 31.55 | 31.55 | 0.80% | 3,283 |
| Feb 20, 2026 | 31.00 | 31.30 | 30.85 | 31.30 | 31.30 | 0.97% | 2,312 |
| Feb 19, 2026 | 30.95 | 31.00 | 30.80 | 31.00 | 31.00 | 0.32% | 3,734 |
| Feb 18, 2026 | 30.95 | 31.00 | 30.85 | 30.90 | 30.90 | -0.16% | 1,852 |
| Feb 17, 2026 | 30.90 | 31.00 | 30.75 | 30.95 | 30.95 | - | 3,532 |
| Feb 16, 2026 | 30.90 | 31.00 | 30.75 | 30.95 | 30.95 | 0.49% | 2,740 |
| Feb 13, 2026 | 30.75 | 30.80 | 30.60 | 30.80 | 30.80 | 0.98% | 3,081 |
| Feb 12, 2026 | 30.60 | 30.70 | 30.50 | 30.50 | 30.50 | -0.33% | 2,382 |
| Feb 11, 2026 | 30.45 | 30.70 | 30.45 | 30.60 | 30.60 | 0.16% | 1,345 |
| Feb 10, 2026 | 30.25 | 30.60 | 30.25 | 30.55 | 30.55 | 0.99% | 1,522 |
| Feb 9, 2026 | 30.25 | 30.50 | 30.15 | 30.25 | 30.25 | -0.66% | 4,060 |
| Feb 6, 2026 | 30.35 | 30.45 | 30.25 | 30.45 | 30.45 | 0.50% | 3,001 |
| Feb 5, 2026 | 30.40 | 30.40 | 30.25 | 30.30 | 30.30 | -0.33% | 2,059 |
| Feb 4, 2026 | 30.20 | 30.45 | 30.20 | 30.40 | 30.40 | -0.33% | 4,013 |
| Feb 3, 2026 | 30.40 | 30.50 | 30.35 | 30.50 | 30.50 | 0.33% | 2,455 |
| Feb 2, 2026 | 30.40 | 30.50 | 30.25 | 30.40 | 30.40 | 0.50% | 2,138 |
| Jan 30, 2026 | 30.45 | 30.45 | 30.20 | 30.25 | 30.25 | 0.17% | 2,172 |
| Jan 29, 2026 | 30.35 | 30.45 | 30.20 | 30.20 | 30.20 | -0.33% | 6,172 |
| Jan 28, 2026 | 30.45 | 30.45 | 30.30 | 30.30 | 30.30 | -0.49% | 1,921 |
| Jan 27, 2026 | 30.35 | 30.50 | 30.30 | 30.45 | 30.45 | 0.33% | 1,757 |
| Jan 26, 2026 | 30.25 | 30.50 | 30.25 | 30.35 | 30.35 | -0.49% | 6,182 |
| Jan 23, 2026 | 30.25 | 30.50 | 30.00 | 30.50 | 30.50 | 0.66% | 7,879 |
| Jan 22, 2026 | 30.30 | 30.40 | 30.20 | 30.30 | 30.30 | 0.83% | 2,354 |
| Jan 21, 2026 | 30.20 | 30.25 | 30.05 | 30.05 | 30.05 | -0.50% | 3,360 |
| Jan 20, 2026 | 30.40 | 30.55 | 30.20 | 30.20 | 30.20 | -0.98% | 5,044 |
| Jan 19, 2026 | 30.60 | 30.60 | 30.45 | 30.50 | 30.50 | - | 2,441 |
| Jan 16, 2026 | 30.50 | 30.60 | 30.40 | 30.50 | 30.50 | - | 4,036 |
| Jan 15, 2026 | 30.45 | 30.60 | 30.40 | 30.50 | 30.50 | 0.16% | 2,703 |
| Jan 14, 2026 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | 0.33% | 1,038 |
| Jan 13, 2026 | 30.35 | 30.45 | 30.30 | 30.35 | 30.35 | 0.33% | 2,664 |
| Jan 12, 2026 | 30.40 | 30.45 | 30.25 | 30.25 | 30.25 | -0.49% | 4,919 |
| Jan 9, 2026 | 30.45 | 30.60 | 30.30 | 30.40 | 30.40 | 0.33% | 4,967 |
| Jan 8, 2026 | 30.45 | 30.60 | 30.30 | 30.30 | 30.30 | -0.49% | 5,785 |
| Jan 7, 2026 | 30.10 | 30.45 | 30.05 | 30.45 | 30.45 | 1.33% | 5,191 |
| Jan 6, 2026 | 29.90 | 30.10 | 29.90 | 30.05 | 30.05 | 0.50% | 9,090 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 4,165 |
| Jan 2, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | -0.33% | 3,159 |
| Dec 31, 2025 | 29.80 | 30.10 | 29.80 | 30.10 | 30.10 | - | 6,897 |
| Dec 30, 2025 | 30.00 | 30.10 | 29.70 | 30.10 | 30.10 | 1.52% | 7,426 |
| Dec 29, 2025 | 29.80 | 30.00 | 29.65 | 29.65 | 29.65 | -0.34% | 6,835 |
| Dec 24, 2025 | 29.70 | 29.80 | 29.70 | 29.75 | 29.75 | 0.17% | 1,880 |
| Dec 23, 2025 | 29.80 | 29.95 | 29.70 | 29.70 | 29.70 | -0.83% | 5,982 |
| Dec 22, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 0.50% | 7,616 |
| Dec 19, 2025 | 29.10 | 29.80 | 29.05 | 29.80 | 29.80 | 2.05% | 16,590 |
| Dec 18, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -0.85% | 4,954 |
| Dec 17, 2025 | 29.80 | 29.80 | 29.40 | 29.45 | 29.45 | -0.34% | 3,339 |