Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 29.70
-0.20 (-0.67%)
Sep 18, 2026, 5:35 PM CET
Van de Velde NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.80 | 30.00 | 29.50 | 29.70 | 29.70 | -0.67% | 4,269 |
| Sep 17, 2026 | 30.00 | 30.10 | 29.80 | 29.90 | 29.90 | -0.33% | 3,196 |
| Sep 16, 2026 | 30.10 | 30.10 | 29.90 | 30.00 | 30.00 | -0.33% | 1,661 |
| Sep 15, 2026 | 30.00 | 30.10 | 29.90 | 30.10 | 30.10 | 0.33% | 1,313 |
| Sep 14, 2026 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | 0.33% | 2,313 |
| Sep 11, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.66% | 2,198 |
| Sep 10, 2026 | 30.10 | 30.10 | 29.90 | 30.10 | 30.10 | - | 1,991 |
| Sep 9, 2026 | 30.20 | 30.30 | 29.80 | 30.10 | 30.10 | - | 3,954 |
| Sep 8, 2026 | 30.10 | 30.10 | 29.90 | 30.10 | 30.10 | 0.33% | 2,789 |
| Sep 7, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 1,781 |
| Sep 4, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | -0.33% | 1,093 |
| Sep 3, 2026 | 30.30 | 30.40 | 29.80 | 30.10 | 30.10 | -1.31% | 5,183 |
| Sep 2, 2026 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | - | 624 |
| Sep 1, 2026 | 30.40 | 30.50 | 30.30 | 30.50 | 30.50 | 0.66% | 1,684 |
| Aug 31, 2026 | 30.30 | 30.50 | 30.30 | 30.30 | 30.30 | -0.98% | 1,642 |
| Aug 28, 2026 | 30.50 | 30.70 | 30.30 | 30.60 | 30.60 | -0.33% | 3,212 |
| Aug 27, 2026 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 0.99% | 3,095 |
| Aug 26, 2026 | 30.00 | 30.60 | 29.90 | 30.40 | 30.40 | 2.01% | 7,357 |
| Aug 25, 2026 | 29.60 | 29.80 | 29.50 | 29.80 | 29.80 | 1.02% | 2,424 |
| Aug 24, 2026 | 29.60 | 29.70 | 29.40 | 29.50 | 29.50 | -0.67% | 3,026 |
| Aug 21, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 0.68% | 1,686 |
| Aug 20, 2026 | 29.60 | 29.70 | 29.50 | 29.50 | 29.50 | -0.34% | 4,467 |
| Aug 19, 2026 | 29.50 | 29.70 | 29.50 | 29.60 | 29.60 | 0.34% | 1,027 |
| Aug 18, 2026 | 29.50 | 29.70 | 29.50 | 29.50 | 29.50 | -1.01% | 2,382 |
| Aug 17, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 1.02% | 808 |
| Aug 14, 2026 | 29.60 | 29.90 | 29.50 | 29.50 | 29.50 | -0.34% | 1,527 |
| Aug 13, 2026 | 29.60 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | 2,066 |
| Aug 12, 2026 | 29.70 | 29.90 | 29.60 | 29.70 | 29.70 | -0.34% | 1,681 |
| Aug 11, 2026 | 29.80 | 29.80 | 29.70 | 29.80 | 29.80 | 0.34% | 1,741 |
| Aug 10, 2026 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | -0.67% | 3,220 |
| Aug 7, 2026 | 29.80 | 30.00 | 29.80 | 29.90 | 29.90 | -0.33% | 1,668 |
| Aug 6, 2026 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | - | 2,094 |
| Aug 5, 2026 | 29.90 | 30.10 | 29.70 | 30.00 | 30.00 | 0.33% | 4,330 |
| Aug 4, 2026 | 30.00 | 30.10 | 29.80 | 29.90 | 29.90 | -0.33% | 2,354 |
| Aug 3, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 2,105 |
| Jul 31, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 0.67% | 1,426 |
| Jul 30, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | - | 2,126 |
| Jul 29, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 0.33% | 1,753 |
| Jul 28, 2026 | 29.60 | 30.00 | 29.60 | 29.90 | 29.90 | 0.67% | 1,054 |
| Jul 27, 2026 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -0.34% | 1,329 |
| Jul 24, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 527 |
| Jul 23, 2026 | 30.10 | 30.10 | 29.80 | 30.00 | 30.00 | -0.33% | 1,404 |
| Jul 22, 2026 | 30.20 | 30.20 | 29.90 | 30.10 | 30.10 | 1.69% | 1,082 |
| Jul 21, 2026 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | -1.99% | 4,483 |
| Jul 20, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 3.07% | 6,053 |
| Jul 17, 2026 | 30.20 | 30.20 | 29.30 | 29.30 | 29.30 | -2.33% | 12,044 |
| Jul 16, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 210 |
| Jul 15, 2026 | 30.00 | 30.20 | 29.80 | 30.10 | 30.10 | 0.33% | 1,488 |
| Jul 14, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | - | 1,609 |
| Jul 13, 2026 | 30.10 | 30.10 | 29.90 | 30.00 | 30.00 | 0.33% | 253 |