Van de Velde NV (EBR:VAN)
Belgium · Delayed Price · Currency is EUR 30.50
+0.10 (0.33%)
Jun 11, 2026, 5:35 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 30.20 | 30.50 | 30.10 | 30.50 | - | 0.33% | 1,868 |
| 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 |
| 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 |