Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 30.20
-0.30 (-0.98%)
At close: Jan 20, 2026
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 29.65 | 29.80 | 29.45 | 29.55 | 29.55 | 0.34% | 5,186 |
| Dec 15, 2025 | 29.40 | 29.65 | 29.40 | 29.45 | 29.45 | - | 4,418 |
| Dec 12, 2025 | 29.40 | 29.60 | 29.40 | 29.45 | 29.45 | - | 3,272 |
| Dec 11, 2025 | 29.70 | 29.70 | 29.45 | 29.45 | 29.45 | -0.17% | 2,522 |
| Dec 10, 2025 | 29.55 | 29.70 | 29.50 | 29.50 | 29.50 | - | 2,451 |
| Dec 9, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -0.34% | 2,207 |
| Dec 8, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -0.67% | 2,856 |
| 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 |