Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 29.90
+0.30 (1.01%)
Jul 22, 2026, 9:53 AM CET
Van de Velde NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | -0.33% | 2,104 |
| Jul 9, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 0.33% | 1,858 |
| Jul 8, 2026 | 29.90 | 30.00 | 29.80 | 29.90 | 29.90 | -0.33% | 1,247 |
| Jul 7, 2026 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | - | 1,492 |
| Jul 6, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | - | 2,580 |
| Jul 3, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -0.33% | 1,237 |
| Jul 2, 2026 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | - | 1,754 |
| Jul 1, 2026 | 30.00 | 30.20 | 29.90 | 30.10 | 30.10 | -0.33% | 2,052 |
| Jun 30, 2026 | 30.20 | 30.20 | 29.90 | 30.20 | 30.20 | - | 3,201 |
| Jun 29, 2026 | 30.10 | 30.40 | 30.10 | 30.20 | 30.20 | - | 625 |
| Jun 26, 2026 | 30.10 | 30.40 | 30.00 | 30.20 | 30.20 | - | 3,594 |
| Jun 25, 2026 | 30.20 | 30.20 | 30.10 | 30.20 | 30.20 | - | 2,182 |
| Jun 24, 2026 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | - | 2,240 |
| Jun 23, 2026 | 30.20 | 30.30 | 30.10 | 30.20 | 30.20 | 0.33% | 1,308 |
| Jun 22, 2026 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.33% | 2,111 |
| Jun 19, 2026 | 30.00 | 30.30 | 30.00 | 30.20 | 30.20 | 0.67% | 1,247 |
| Jun 18, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | 5,806 |
| Jun 17, 2026 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | 0.33% | 520 |
| Jun 16, 2026 | 30.30 | 30.50 | 30.20 | 30.30 | 30.30 | -0.66% | 3,354 |
| Jun 15, 2026 | 30.30 | 30.50 | 30.00 | 30.50 | 30.50 | 0.66% | 2,892 |
| Jun 12, 2026 | 30.50 | 30.50 | 30.00 | 30.30 | 30.30 | -0.66% | 4,636 |
| Jun 11, 2026 | 30.20 | 30.50 | 30.10 | 30.50 | 30.50 | 0.33% | 1,890 |
| Jun 10, 2026 | 30.20 | 30.40 | 30.10 | 30.40 | 30.40 | - | 2,022 |
| Jun 9, 2026 | 30.20 | 30.40 | 30.10 | 30.40 | 30.40 | - | 1,520 |
| Jun 8, 2026 | 30.30 | 30.50 | 30.10 | 30.40 | 30.40 | -0.65% | 4,589 |
| Jun 5, 2026 | 30.10 | 30.60 | 30.10 | 30.60 | 30.60 | 1.32% | 3,409 |
| Jun 4, 2026 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | -0.33% | 2,695 |
| Jun 3, 2026 | 30.40 | 30.50 | 30.10 | 30.30 | 30.30 | -0.33% | 2,752 |
| Jun 2, 2026 | 30.60 | 30.60 | 30.30 | 30.40 | 30.40 | -0.65% | 2,153 |
| Jun 1, 2026 | 30.70 | 30.70 | 30.50 | 30.60 | 30.60 | -0.33% | 917 |
| May 29, 2026 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.32% | 2,276 |
| May 28, 2026 | 30.50 | 30.50 | 30.20 | 30.30 | 30.30 | - | 1,655 |
| May 27, 2026 | 30.40 | 30.50 | 30.20 | 30.30 | 30.30 | 0.33% | 2,306 |
| May 26, 2026 | 30.30 | 30.60 | 30.20 | 30.20 | 30.20 | - | 1,935 |
| May 25, 2026 | 30.30 | 30.70 | 30.20 | 30.20 | 30.20 | -1.63% | 5,212 |
| May 22, 2026 | 30.60 | 30.70 | 30.30 | 30.70 | 30.70 | 0.66% | 2,629 |
| May 21, 2026 | 30.40 | 30.70 | 30.40 | 30.50 | 30.50 | 0.33% | 3,293 |
| May 20, 2026 | 30.60 | 30.60 | 30.30 | 30.40 | 30.40 | 0.33% | 1,965 |
| May 19, 2026 | 30.40 | 30.70 | 30.30 | 30.30 | 30.30 | -0.33% | 3,413 |
| May 18, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | -0.33% | 2,170 |
| May 15, 2026 | 30.70 | 30.70 | 30.30 | 30.50 | 30.50 | 0.33% | 2,190 |
| May 14, 2026 | 30.30 | 30.50 | 30.20 | 30.40 | 30.40 | 0.33% | 2,938 |
| May 13, 2026 | 30.70 | 30.80 | 30.30 | 30.30 | 30.30 | -1.30% | 5,738 |