Vastned (EBR:VASTB)
Belgium · Delayed Price · Currency is EUR 29.20
-0.10 (-0.34%)
Sep 18, 2025, 5:35 PM CET
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29.10 | 29.30 | 29.00 | 29.20 | 29.20 | - | 16,370 |
| Sep 17, 2025 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | -0.34% | 8,737 |
| Sep 16, 2025 | 28.90 | 29.70 | 28.90 | 29.30 | 29.30 | 1.03% | 8,524 |
| Sep 15, 2025 | 28.90 | 29.10 | 28.70 | 29.00 | 29.00 | - | 18,685 |
| Sep 12, 2025 | 28.90 | 29.20 | 28.90 | 29.00 | 29.00 | 0.35% | 2,779 |
| Sep 11, 2025 | 28.80 | 29.00 | 28.60 | 28.90 | 28.90 | 0.35% | 16,106 |
| Sep 10, 2025 | 28.80 | 29.10 | 28.50 | 28.80 | 28.80 | -0.35% | 18,914 |
| Sep 9, 2025 | 28.80 | 29.20 | 28.80 | 28.90 | 28.90 | - | 6,864 |
| Sep 8, 2025 | 28.90 | 29.00 | 28.50 | 28.90 | 28.90 | 1.05% | 9,183 |
| Sep 5, 2025 | 28.60 | 29.60 | 28.60 | 28.60 | 28.60 | 0.35% | 14,710 |
| Sep 4, 2025 | 28.60 | 29.00 | 28.40 | 28.50 | 28.50 | -0.70% | 16,040 |
| Sep 3, 2025 | 28.70 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 6,760 |
| Sep 2, 2025 | 28.50 | 28.80 | 28.40 | 28.60 | 28.60 | - | 12,237 |
| Sep 1, 2025 | 28.70 | 28.70 | 28.50 | 28.60 | 28.60 | 0.35% | 6,492 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -0.70% | 4,809 |
| Aug 28, 2025 | 28.50 | 28.90 | 28.40 | 28.70 | 28.70 | 1.06% | 9,722 |
| Aug 27, 2025 | 28.40 | 28.80 | 28.40 | 28.40 | 28.40 | 0.35% | 6,964 |
| Aug 26, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | -1.05% | 19,374 |
| Aug 25, 2025 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | - | 4,968 |
| Aug 22, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 4,506 |
| Aug 21, 2025 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | 6,600 |
| Aug 20, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 0.35% | 4,720 |
| Aug 19, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 7,317 |
| Aug 18, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 12,964 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | -0.68% | 3,856 |
| Aug 14, 2025 | 29.50 | 29.50 | 29.10 | 29.40 | 29.40 | 0.34% | 2,952 |
| Aug 13, 2025 | 29.50 | 29.60 | 29.30 | 29.30 | 29.30 | -0.68% | 3,408 |
| Aug 12, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | - | 4,107 |
| Aug 11, 2025 | 29.70 | 29.80 | 29.50 | 29.50 | 29.50 | -0.34% | 4,613 |
| Aug 8, 2025 | 29.70 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | 4,365 |
| Aug 7, 2025 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | 0.68% | 2,024 |
| Aug 6, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | - | 5,477 |
| Aug 5, 2025 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | -0.34% | 2,457 |
| Aug 4, 2025 | 29.70 | 29.70 | 29.10 | 29.60 | 29.60 | - | 9,773 |
| Aug 1, 2025 | 29.60 | 29.70 | 29.40 | 29.60 | 29.60 | -0.34% | 4,836 |
| Jul 31, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 8,588 |
| Jul 30, 2025 | 30.80 | 30.80 | 29.60 | 29.60 | 29.60 | -3.90% | 14,014 |
| Jul 29, 2025 | 31.30 | 31.40 | 30.80 | 30.80 | 30.80 | -1.60% | 10,151 |
| Jul 28, 2025 | 31.70 | 31.70 | 31.10 | 31.30 | 31.30 | -0.32% | 5,143 |
| Jul 25, 2025 | 31.50 | 31.60 | 31.40 | 31.40 | 31.40 | -0.95% | 6,147 |
| Jul 24, 2025 | 31.90 | 32.10 | 31.70 | 31.70 | 31.70 | - | 3,658 |
| Jul 23, 2025 | 31.70 | 31.90 | 31.60 | 31.70 | 31.70 | - | 2,222 |
| Jul 22, 2025 | 31.60 | 32.10 | 31.60 | 31.70 | 31.70 | 0.32% | 5,576 |
| Jul 21, 2025 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 0.64% | 1,806 |
| Jul 18, 2025 | 31.40 | 31.70 | 31.40 | 31.40 | 31.40 | -0.32% | 3,537 |
| Jul 17, 2025 | 31.50 | 31.60 | 31.30 | 31.50 | 31.50 | - | 21,230 |
| Jul 16, 2025 | 31.40 | 31.50 | 31.10 | 31.50 | 31.50 | 0.64% | 4,215 |
| Jul 15, 2025 | 31.50 | 31.90 | 31.30 | 31.30 | 31.30 | -1.26% | 7,705 |
| Jul 14, 2025 | 31.60 | 31.80 | 31.60 | 31.70 | 31.70 | -0.31% | 2,003 |
| Jul 11, 2025 | 31.90 | 31.90 | 31.60 | 31.80 | 31.80 | -0.31% | 7,673 |