Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 29.65
+0.05 (0.17%)
At close: Mar 20, 2026
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29.75 | 29.80 | 29.65 | 29.65 | 29.65 | 0.17% | 4,526 |
| Mar 19, 2026 | 30.00 | 30.05 | 29.60 | 29.60 | 29.60 | -1.66% | 12,855 |
| Mar 18, 2026 | 30.20 | 30.30 | 30.00 | 30.10 | 30.10 | 0.17% | 4,035 |
| Mar 17, 2026 | 30.30 | 30.50 | 29.95 | 30.05 | 30.05 | -0.33% | 6,230 |
| Mar 16, 2026 | 30.25 | 30.45 | 29.90 | 30.15 | 30.15 | 0.67% | 6,401 |
| Mar 13, 2026 | 30.80 | 30.80 | 29.90 | 29.95 | 29.95 | -0.99% | 19,550 |
| Mar 12, 2026 | 30.80 | 31.00 | 30.25 | 30.25 | 30.25 | -0.98% | 6,280 |
| Mar 11, 2026 | 30.45 | 30.80 | 30.30 | 30.55 | 30.55 | 0.16% | 4,261 |
| Mar 10, 2026 | 31.00 | 31.20 | 30.30 | 30.50 | 30.50 | -0.65% | 9,293 |
| Mar 9, 2026 | 31.50 | 31.50 | 30.70 | 30.70 | 30.70 | -2.54% | 8,135 |
| Mar 6, 2026 | 31.75 | 31.95 | 31.50 | 31.50 | 31.50 | -1.56% | 6,191 |
| Mar 5, 2026 | 30.65 | 32.00 | 30.65 | 32.00 | 32.00 | 3.56% | 7,688 |
| Mar 4, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 1.31% | 1,558 |
| Mar 3, 2026 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | -2.71% | 6,836 |
| Mar 2, 2026 | 31.55 | 31.55 | 31.35 | 31.35 | 31.35 | -0.16% | 3,018 |
| 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 |