Vastned (EBR:VASTB)
Belgium · Delayed Price · Currency is EUR 29.60
-0.10 (-0.34%)
Aug 8, 2025, 5:35 PM CET
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 32.00 | 32.10 | 31.90 | 31.90 | 31.90 | 0.31% | 3,014 |
| Jul 9, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -0.93% | 16,050 |
| Jul 8, 2025 | 32.30 | 32.60 | 32.00 | 32.10 | 32.10 | -0.62% | 7,425 |
| Jul 7, 2025 | 32.00 | 32.30 | 31.90 | 32.30 | 32.30 | 0.94% | 2,593 |
| Jul 4, 2025 | 31.80 | 32.00 | 31.70 | 32.00 | 32.00 | 0.63% | 12,034 |
| Jul 3, 2025 | 32.10 | 32.30 | 31.80 | 31.80 | 31.80 | -1.24% | 6,080 |
| Jul 2, 2025 | 32.00 | 32.30 | 32.00 | 32.20 | 32.20 | -0.62% | 4,124 |
| Jul 1, 2025 | 32.30 | 32.50 | 32.30 | 32.40 | 32.40 | 0.93% | 3,641 |
| Jun 30, 2025 | 32.60 | 32.60 | 32.10 | 32.10 | 32.10 | -0.93% | 18,845 |
| Jun 27, 2025 | 32.10 | 32.50 | 32.10 | 32.40 | 32.40 | 0.93% | 19,975 |
| Jun 26, 2025 | 31.70 | 32.10 | 31.50 | 32.10 | 32.10 | 1.90% | 31,590 |
| Jun 25, 2025 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | 0.32% | 13,028 |
| Jun 24, 2025 | 31.60 | 31.70 | 31.40 | 31.40 | 31.40 | - | 12,792 |
| Jun 23, 2025 | 30.90 | 31.60 | 30.40 | 31.40 | 31.40 | 3.63% | 84,311 |
| Jun 20, 2025 | 31.10 | 31.10 | 30.30 | 30.30 | 30.30 | -1.62% | 76,904 |
| Jun 19, 2025 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | -0.32% | 5,743 |
| Jun 18, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 0.32% | 5,224 |
| Jun 17, 2025 | 31.00 | 31.10 | 30.80 | 30.80 | 30.80 | -0.96% | 4,406 |
| Jun 16, 2025 | 31.40 | 31.40 | 30.40 | 31.10 | 31.10 | -0.96% | 10,155 |
| Jun 13, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -0.63% | 3,800 |
| Jun 12, 2025 | 31.50 | 31.70 | 31.40 | 31.60 | 31.60 | -0.63% | 2,663 |
| Jun 11, 2025 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 0.32% | 2,396 |
| Jun 10, 2025 | 31.70 | 31.80 | 31.60 | 31.70 | 31.70 | -0.31% | 3,618 |
| Jun 9, 2025 | 31.70 | 31.80 | 31.50 | 31.80 | 31.80 | 1.27% | 4,001 |
| Jun 6, 2025 | 31.50 | 31.70 | 31.40 | 31.40 | 31.40 | - | 6,140 |
| Jun 5, 2025 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | - | 3,088 |
| Jun 4, 2025 | 31.60 | 31.70 | 31.40 | 31.40 | 31.40 | - | 5,835 |
| Jun 3, 2025 | 31.80 | 31.90 | 31.30 | 31.40 | 31.40 | -1.26% | 7,208 |
| Jun 2, 2025 | 31.40 | 32.00 | 31.30 | 31.80 | 31.80 | 1.60% | 25,319 |