Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 34.05
-0.05 (-0.15%)
Aug 14, 2025, 5:36 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.10 | 34.15 | 33.90 | 34.00 | 34.00 | -0.29% | 1,239 |
| Aug 13, 2025 | 33.70 | 34.10 | 33.70 | 34.10 | 34.10 | 0.89% | 2,749 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.70 | 33.80 | 33.80 | -0.29% | 2,102 |
| Aug 11, 2025 | 33.70 | 34.00 | 33.65 | 33.90 | 33.90 | 0.59% | 2,324 |
| Aug 8, 2025 | 33.70 | 33.70 | 33.45 | 33.70 | 33.70 | - | 780 |
| Aug 7, 2025 | 33.00 | 33.70 | 32.95 | 33.70 | 33.70 | 3.22% | 1,911 |
| Aug 6, 2025 | 33.60 | 33.60 | 32.50 | 32.65 | 32.65 | -2.10% | 4,552 |
| Aug 5, 2025 | 33.60 | 33.60 | 33.25 | 33.35 | 33.35 | -0.60% | 1,697 |
| Aug 4, 2025 | 33.50 | 33.65 | 33.45 | 33.55 | 33.55 | 0.15% | 1,122 |
| Aug 1, 2025 | 33.50 | 33.65 | 33.35 | 33.50 | 33.50 | - | 1,848 |
| Jul 31, 2025 | 33.70 | 33.75 | 33.40 | 33.50 | 33.50 | -0.74% | 1,819 |
| Jul 30, 2025 | 33.95 | 33.95 | 33.75 | 33.75 | 33.75 | -0.15% | 921 |
| Jul 29, 2025 | 34.00 | 34.00 | 33.75 | 33.80 | 33.80 | -0.29% | 2,098 |
| Jul 28, 2025 | 33.85 | 34.05 | 33.75 | 33.90 | 33.90 | 0.15% | 2,716 |
| Jul 25, 2025 | 34.00 | 34.00 | 33.85 | 33.85 | 33.85 | -0.44% | 1,122 |
| Jul 24, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | 0.89% | 1,299 |
| Jul 23, 2025 | 34.05 | 34.20 | 33.70 | 33.70 | 33.70 | -1.03% | 2,397 |
| Jul 22, 2025 | 34.05 | 34.15 | 34.00 | 34.05 | 34.05 | -1.30% | 1,281 |
| Jul 21, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 2.37% | 1,101 |
| Jul 18, 2025 | 33.95 | 34.20 | 33.70 | 33.70 | 33.70 | -1.46% | 1,849 |
| Jul 17, 2025 | 34.30 | 34.30 | 34.00 | 34.20 | 34.20 | -0.29% | 1,656 |
| Jul 16, 2025 | 34.25 | 34.50 | 34.10 | 34.30 | 34.30 | 0.15% | 4,075 |
| Jul 15, 2025 | 33.70 | 34.25 | 33.60 | 34.25 | 34.25 | 2.39% | 2,094 |
| Jul 14, 2025 | 33.50 | 33.75 | 33.30 | 33.45 | 33.45 | -1.76% | 2,712 |
| Jul 11, 2025 | 34.25 | 34.25 | 33.70 | 34.05 | 34.05 | 1.49% | 1,532 |
| Jul 10, 2025 | 34.15 | 34.25 | 33.55 | 33.55 | 33.55 | -1.61% | 4,087 |
| Jul 9, 2025 | 34.10 | 34.30 | 34.05 | 34.10 | 34.10 | 0.15% | 3,217 |
| Jul 8, 2025 | 34.00 | 34.35 | 33.85 | 34.05 | 34.05 | 0.74% | 4,460 |
| Jul 7, 2025 | 33.30 | 34.00 | 33.30 | 33.80 | 33.80 | 1.65% | 6,088 |
| Jul 4, 2025 | 33.15 | 33.40 | 33.15 | 33.25 | 33.25 | 0.30% | 1,185 |
| Jul 3, 2025 | 33.00 | 33.30 | 33.00 | 33.15 | 33.15 | 0.45% | 1,104 |
| Jul 2, 2025 | 32.95 | 33.10 | 32.85 | 33.00 | 33.00 | 0.15% | 927 |
| Jul 1, 2025 | 33.40 | 33.40 | 32.80 | 32.95 | 32.95 | -1.35% | 2,547 |
| Jun 30, 2025 | 33.00 | 33.50 | 33.00 | 33.40 | 33.40 | 1.21% | 3,408 |
| Jun 27, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1.54% | 1,119 |
| Jun 26, 2025 | 32.15 | 32.60 | 32.15 | 32.50 | 32.50 | 0.62% | 1,470 |
| Jun 25, 2025 | 32.40 | 32.65 | 32.25 | 32.30 | 32.30 | -0.31% | 1,697 |
| Jun 24, 2025 | 32.50 | 32.75 | 32.20 | 32.40 | 32.40 | 0.31% | 4,581 |
| Jun 23, 2025 | 32.35 | 32.40 | 32.00 | 32.30 | 32.30 | -1.22% | 3,960 |
| Jun 20, 2025 | 32.40 | 32.70 | 32.35 | 32.70 | 32.70 | 1.87% | 1,781 |
| Jun 19, 2025 | 32.40 | 32.45 | 32.05 | 32.10 | 32.10 | -1.38% | 3,357 |
| Jun 18, 2025 | 33.00 | 33.00 | 32.00 | 32.55 | 32.55 | -1.06% | 5,385 |
| Jun 17, 2025 | 33.25 | 33.40 | 32.90 | 32.90 | 32.90 | -1.05% | 4,523 |
| Jun 16, 2025 | 33.15 | 33.55 | 33.15 | 33.25 | 33.25 | 0.30% | 1,466 |
| Jun 13, 2025 | 33.50 | 33.50 | 32.85 | 33.15 | 33.15 | -1.63% | 2,890 |
| Jun 12, 2025 | 33.80 | 33.90 | 33.50 | 33.70 | 33.70 | -1.03% | 2,829 |
| Jun 11, 2025 | 33.10 | 34.20 | 33.00 | 34.05 | 34.05 | 3.03% | 6,149 |
| Jun 10, 2025 | 33.40 | 33.70 | 32.95 | 33.05 | 33.05 | -0.45% | 5,306 |
| Jun 9, 2025 | 33.55 | 33.90 | 33.15 | 33.20 | 33.20 | -2.06% | 4,796 |
| Jun 6, 2025 | 33.80 | 34.20 | 33.50 | 33.90 | 33.90 | 0.59% | 5,229 |