Vastned (EBR:VASTB)
Belgium · Delayed Price · Currency is EUR 31.10
0.00 (0.00%)
Nov 28, 2025, 3:59 PM CET
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 30.80 | 31.20 | 30.80 | 31.10 | 31.10 | 0.65% | 11,752 |
| Nov 26, 2025 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 0.65% | 16,914 |
| Nov 25, 2025 | 30.30 | 30.80 | 30.30 | 30.70 | 30.70 | - | 38,166 |
| Nov 24, 2025 | 29.70 | 30.70 | 29.60 | 30.70 | 30.70 | 3.37% | 37,006 |
| Nov 21, 2025 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | -1.00% | 9,422 |
| Nov 20, 2025 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | - | 2,688 |
| Nov 19, 2025 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | -0.33% | 2,508 |
| Nov 18, 2025 | 30.20 | 30.20 | 29.60 | 30.10 | 30.10 | 0.67% | 7,003 |
| Nov 17, 2025 | 29.80 | 30.20 | 29.80 | 29.90 | 29.90 | 0.34% | 7,840 |
| Nov 14, 2025 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | 3,500 |
| Nov 13, 2025 | 29.90 | 30.10 | 29.80 | 30.00 | 30.00 | 0.33% | 6,161 |
| Nov 12, 2025 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | -0.99% | 3,132 |
| Nov 11, 2025 | 29.80 | 30.30 | 29.80 | 30.20 | 30.20 | 1.34% | 5,673 |
| Nov 10, 2025 | 29.70 | 30.00 | 29.60 | 29.80 | 29.80 | 0.34% | 10,755 |
| Nov 7, 2025 | 29.70 | 29.70 | 29.20 | 29.70 | 29.70 | 0.34% | 4,510 |
| Nov 6, 2025 | 29.50 | 29.70 | 29.50 | 29.60 | 29.60 | -0.34% | 6,226 |
| Nov 5, 2025 | 29.90 | 29.90 | 29.50 | 29.70 | 29.70 | -0.67% | 26,413 |
| Nov 4, 2025 | 30.10 | 30.20 | 29.60 | 29.90 | 29.90 | -0.33% | 8,248 |
| Nov 3, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 0.67% | 1,919 |
| Oct 31, 2025 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -3.25% | 17,170 |
| Oct 30, 2025 | 31.00 | 31.30 | 30.70 | 30.80 | 30.80 | -0.65% | 3,464 |
| Oct 29, 2025 | 30.70 | 31.30 | 30.60 | 31.00 | 31.00 | 1.31% | 8,565 |
| Oct 28, 2025 | 29.70 | 30.90 | 29.40 | 30.60 | 30.60 | 3.73% | 19,081 |
| Oct 27, 2025 | 29.50 | 29.50 | 29.30 | 29.50 | 29.50 | -0.67% | 4,606 |
| Oct 24, 2025 | 29.50 | 29.70 | 29.30 | 29.70 | 29.70 | -0.34% | 6,964 |
| Oct 23, 2025 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | - | 6,349 |
| Oct 22, 2025 | 29.50 | 29.90 | 29.50 | 29.80 | 29.80 | 1.02% | 5,309 |
| Oct 21, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | - | 2,170 |
| Oct 20, 2025 | 29.60 | 29.90 | 29.50 | 29.50 | 29.50 | -0.34% | 4,818 |
| Oct 17, 2025 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | -0.34% | 5,914 |
| Oct 16, 2025 | 29.60 | 29.90 | 29.40 | 29.70 | 29.70 | 0.68% | 5,734 |
| Oct 15, 2025 | 29.50 | 29.70 | 29.40 | 29.50 | 29.50 | -0.34% | 2,198 |
| Oct 14, 2025 | 29.60 | 29.80 | 29.30 | 29.60 | 29.60 | - | 9,257 |
| Oct 13, 2025 | 29.30 | 29.60 | 29.10 | 29.60 | 29.60 | 1.37% | 2,345 |
| Oct 10, 2025 | 28.80 | 29.60 | 28.80 | 29.20 | 29.20 | - | 5,056 |
| Oct 9, 2025 | 29.00 | 29.30 | 28.90 | 29.20 | 29.20 | - | 7,604 |
| Oct 8, 2025 | 29.20 | 29.30 | 28.90 | 29.20 | 29.20 | - | 15,397 |
| Oct 7, 2025 | 29.70 | 29.70 | 29.10 | 29.20 | 29.20 | -2.01% | 8,712 |
| Oct 6, 2025 | 30.50 | 30.50 | 29.70 | 29.80 | 29.80 | -1.97% | 5,653 |
| Oct 3, 2025 | 30.50 | 31.00 | 30.30 | 30.40 | 30.40 | -0.33% | 32,074 |
| Oct 2, 2025 | 30.40 | 31.90 | 30.10 | 30.50 | 30.50 | 1.33% | 51,733 |
| Oct 1, 2025 | 30.00 | 30.20 | 29.80 | 30.10 | 30.10 | 0.33% | 15,349 |
| Sep 30, 2025 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 1.01% | 14,975 |
| Sep 29, 2025 | 29.70 | 29.70 | 29.50 | 29.70 | 29.70 | 0.68% | 2,178 |
| Sep 26, 2025 | 29.60 | 29.70 | 29.40 | 29.50 | 29.50 | 0.34% | 4,819 |
| Sep 25, 2025 | 29.70 | 29.70 | 29.30 | 29.40 | 29.40 | - | 13,163 |
| Sep 24, 2025 | 29.50 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | 6,358 |
| Sep 23, 2025 | 29.60 | 29.70 | 29.40 | 29.60 | 29.60 | - | 6,198 |
| Sep 22, 2025 | 29.30 | 29.70 | 29.30 | 29.60 | 29.60 | 0.34% | 8,259 |
| Sep 19, 2025 | 29.30 | 29.50 | 28.90 | 29.50 | 29.50 | 1.03% | 147,764 |