Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 30.10
-0.10 (-0.33%)
Jul 1, 2026, 5:35 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.70% | 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 |