Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 30.70
+0.20 (0.66%)
May 22, 2026, 5:35 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 30.60 | 30.90 | 30.60 | 30.70 | 30.70 | -0.32% | 4,574 |
| May 11, 2026 | 31.00 | 31.20 | 30.80 | 30.80 | 30.80 | -1.28% | 2,654 |
| May 8, 2026 | 31.50 | 31.50 | 30.70 | 31.20 | 31.20 | 0.65% | 2,914 |
| May 7, 2026 | 31.20 | 31.50 | 30.70 | 31.00 | 31.00 | -5.78% | 7,838 |
| May 6, 2026 | 32.80 | 33.30 | 32.70 | 32.90 | 31.22 | 0.92% | 8,936 |
| May 5, 2026 | 32.50 | 32.80 | 32.40 | 32.60 | 30.94 | 0.62% | 7,127 |
| May 4, 2026 | 32.80 | 33.00 | 32.40 | 32.40 | 30.75 | -0.92% | 9,147 |
| Apr 30, 2026 | 32.90 | 32.90 | 32.60 | 32.70 | 31.03 | 0.31% | 2,260 |
| Apr 29, 2026 | 32.60 | 32.80 | 32.30 | 32.60 | 30.94 | - | 3,261 |
| Apr 28, 2026 | 32.70 | 32.70 | 32.30 | 32.60 | 30.94 | - | 4,135 |
| Apr 27, 2026 | 32.40 | 32.60 | 32.20 | 32.60 | 30.94 | 0.31% | 2,175 |
| Apr 24, 2026 | 32.50 | 32.50 | 32.30 | 32.50 | 30.84 | - | 1,658 |
| Apr 23, 2026 | 32.30 | 32.50 | 32.20 | 32.50 | 30.84 | 0.62% | 1,277 |
| Apr 22, 2026 | 32.60 | 32.60 | 32.30 | 32.30 | 30.65 | -0.62% | 1,320 |
| Apr 21, 2026 | 32.30 | 32.50 | 32.30 | 32.50 | 30.84 | 0.31% | 1,384 |
| Apr 20, 2026 | 32.50 | 32.90 | 32.00 | 32.40 | 30.75 | 0.31% | 4,969 |
| Apr 17, 2026 | 32.10 | 32.90 | 32.00 | 32.30 | 30.65 | 0.62% | 4,485 |
| Apr 16, 2026 | 31.70 | 32.10 | 31.50 | 32.10 | 30.46 | 0.94% | 2,651 |
| Apr 15, 2026 | 31.60 | 32.00 | 31.40 | 31.80 | 30.18 | 1.60% | 6,853 |
| Apr 14, 2026 | 31.20 | 31.50 | 31.00 | 31.30 | 29.70 | 0.32% | 7,128 |
| Apr 13, 2026 | 31.60 | 31.60 | 31.00 | 31.20 | 29.61 | -1.89% | 4,936 |
| Apr 10, 2026 | 31.90 | 32.10 | 31.70 | 31.80 | 30.18 | 0.32% | 2,816 |
| Apr 9, 2026 | 31.20 | 31.90 | 31.00 | 31.70 | 30.08 | 0.96% | 5,115 |
| Apr 8, 2026 | 31.50 | 31.50 | 31.00 | 31.40 | 29.80 | 2.95% | 5,184 |
| Apr 7, 2026 | 30.30 | 31.00 | 30.30 | 30.50 | 28.94 | 0.66% | 3,406 |
| Apr 2, 2026 | 30.30 | 30.45 | 30.15 | 30.30 | 28.75 | -1.30% | 3,348 |
| Apr 1, 2026 | 30.80 | 30.80 | 30.60 | 30.70 | 29.13 | 1.32% | 2,576 |
| Mar 31, 2026 | 29.85 | 30.30 | 29.85 | 30.30 | 28.75 | 1.68% | 3,054 |
| Mar 30, 2026 | 29.80 | 29.85 | 29.50 | 29.80 | 28.28 | -0.83% | 6,835 |
| Mar 27, 2026 | 30.00 | 30.10 | 29.90 | 30.05 | 28.52 | -0.17% | 2,225 |
| Mar 26, 2026 | 30.40 | 30.50 | 30.05 | 30.10 | 28.56 | -1.31% | 4,410 |
| Mar 25, 2026 | 30.30 | 30.70 | 30.10 | 30.50 | 28.94 | 1.33% | 7,982 |
| Mar 24, 2026 | 29.80 | 30.10 | 29.80 | 30.10 | 28.56 | 1.35% | 1,608 |
| Mar 23, 2026 | 29.60 | 29.95 | 29.20 | 29.70 | 28.18 | 0.17% | 14,465 |
| Mar 20, 2026 | 29.75 | 29.80 | 29.65 | 29.65 | 28.14 | 0.17% | 4,526 |
| Mar 19, 2026 | 30.00 | 30.05 | 29.60 | 29.60 | 28.09 | -1.66% | 12,855 |
| Mar 18, 2026 | 30.20 | 30.30 | 30.00 | 30.10 | 28.56 | 0.17% | 4,035 |
| Mar 17, 2026 | 30.30 | 30.50 | 29.95 | 30.05 | 28.52 | -0.33% | 6,230 |
| Mar 16, 2026 | 30.25 | 30.45 | 29.90 | 30.15 | 28.61 | 0.67% | 6,401 |
| Mar 13, 2026 | 30.80 | 30.80 | 29.90 | 29.95 | 28.42 | -0.99% | 19,550 |
| Mar 12, 2026 | 30.80 | 31.00 | 30.25 | 30.25 | 28.71 | -0.98% | 6,280 |
| Mar 11, 2026 | 30.45 | 30.80 | 30.30 | 30.55 | 28.99 | 0.16% | 4,261 |
| Mar 10, 2026 | 31.00 | 31.20 | 30.30 | 30.50 | 28.94 | -0.65% | 9,293 |