Vastned (EBR:VASTB)
Belgium · Delayed Price · Currency is EUR 28.50
+0.10 (0.35%)
Aug 20, 2026, 5:35 PM CET
Vastned Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 28.30 | 28.65 | 28.30 | 28.50 | 28.50 | 0.35% | 8,557 |
| Aug 19, 2026 | 28.10 | 28.65 | 28.05 | 28.40 | 28.40 | 0.18% | 7,980 |
| Aug 18, 2026 | 29.00 | 29.00 | 28.15 | 28.35 | 28.35 | -1.05% | 10,234 |
| Aug 17, 2026 | 28.80 | 29.00 | 28.25 | 28.65 | 28.65 | -0.52% | 10,725 |
| Aug 14, 2026 | 29.15 | 29.15 | 28.80 | 28.80 | 28.80 | -0.86% | 6,411 |
| Aug 13, 2026 | 29.00 | 29.20 | 28.80 | 29.05 | 29.05 | - | 6,706 |
| Aug 12, 2026 | 29.00 | 29.20 | 28.70 | 29.05 | 29.05 | 0.17% | 8,736 |
| Aug 11, 2026 | 29.55 | 29.70 | 29.00 | 29.00 | 29.00 | -2.19% | 13,713 |
| Aug 10, 2026 | 29.85 | 30.00 | 29.50 | 29.65 | 29.65 | -0.84% | 11,210 |
| Aug 7, 2026 | 29.90 | 29.90 | 29.60 | 29.90 | 29.90 | 0.17% | 16,205 |
| Aug 6, 2026 | 29.90 | 30.10 | 29.75 | 29.85 | 29.85 | -0.50% | 4,111 |
| Aug 5, 2026 | 30.00 | 30.35 | 29.70 | 30.00 | 30.00 | - | 9,596 |
| Aug 4, 2026 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 0.50% | 9,374 |
| Aug 3, 2026 | 29.85 | 30.00 | 29.65 | 29.85 | 29.85 | 0.51% | 6,015 |
| Jul 31, 2026 | 29.55 | 30.00 | 29.50 | 29.70 | 29.70 | 0.68% | 10,277 |
| Jul 30, 2026 | 29.05 | 29.55 | 29.05 | 29.50 | 29.50 | 1.20% | 8,549 |
| Jul 29, 2026 | 29.45 | 29.50 | 29.05 | 29.15 | 29.15 | -0.68% | 4,613 |
| Jul 28, 2026 | 29.15 | 29.40 | 29.05 | 29.35 | 29.35 | 0.34% | 5,828 |
| Jul 27, 2026 | 29.30 | 29.50 | 29.10 | 29.25 | 29.25 | -0.85% | 7,366 |
| Jul 24, 2026 | 29.65 | 29.65 | 29.25 | 29.50 | 29.50 | 0.34% | 2,596 |
| Jul 23, 2026 | 29.35 | 29.70 | 29.30 | 29.40 | 29.40 | - | 6,007 |
| Jul 22, 2026 | 29.30 | 29.70 | 29.15 | 29.40 | 29.40 | 0.34% | 10,282 |
| Jul 21, 2026 | 29.50 | 29.60 | 29.30 | 29.30 | 29.30 | -0.85% | 7,224 |
| Jul 20, 2026 | 29.65 | 29.90 | 29.55 | 29.55 | 29.55 | -0.34% | 3,632 |
| Jul 17, 2026 | 29.60 | 29.90 | 29.50 | 29.65 | 29.65 | -0.84% | 2,579 |
| Jul 16, 2026 | 29.50 | 29.95 | 29.50 | 29.90 | 29.90 | 0.34% | 9,458 |
| Jul 15, 2026 | 30.00 | 30.00 | 29.55 | 29.80 | 29.80 | 0.17% | 3,238 |
| Jul 14, 2026 | 29.95 | 30.00 | 29.55 | 29.75 | 29.75 | -0.34% | 5,380 |
| Jul 13, 2026 | 29.80 | 29.95 | 29.35 | 29.85 | 29.85 | 1.53% | 4,281 |
| Jul 10, 2026 | 29.50 | 29.90 | 29.35 | 29.40 | 29.40 | 0.51% | 4,712 |
| Jul 9, 2026 | 29.40 | 29.50 | 29.00 | 29.25 | 29.25 | -0.34% | 2,993 |
| Jul 8, 2026 | 29.50 | 29.55 | 29.10 | 29.35 | 29.35 | -1.01% | 3,639 |
| Jul 7, 2026 | 29.10 | 29.85 | 29.10 | 29.65 | 29.65 | 1.89% | 3,416 |
| Jul 6, 2026 | 29.70 | 29.70 | 29.10 | 29.10 | 29.10 | -1.36% | 4,619 |
| Jul 3, 2026 | 29.80 | 29.80 | 29.40 | 29.50 | 29.50 | -0.17% | 1,858 |
| Jul 2, 2026 | 29.45 | 29.70 | 29.30 | 29.55 | 29.55 | 0.17% | 7,526 |
| Jul 1, 2026 | 29.75 | 29.75 | 29.45 | 29.50 | 29.50 | -0.17% | 8,087 |
| Jun 30, 2026 | 29.75 | 29.85 | 29.55 | 29.55 | 29.55 | -0.51% | 2,771 |
| Jun 29, 2026 | 29.85 | 29.90 | 29.50 | 29.70 | 29.70 | -0.17% | 4,962 |
| Jun 26, 2026 | 29.55 | 29.95 | 29.50 | 29.75 | 29.75 | 0.34% | 4,528 |
| Jun 25, 2026 | 29.40 | 29.75 | 29.40 | 29.65 | 29.65 | -0.17% | 5,252 |
| Jun 24, 2026 | 29.55 | 29.70 | 29.20 | 29.70 | 29.70 | 0.85% | 6,126 |
| Jun 23, 2026 | 29.50 | 29.70 | 29.45 | 29.45 | 29.45 | -0.84% | 4,826 |
| Jun 22, 2026 | 29.50 | 29.75 | 29.50 | 29.70 | 29.70 | 0.68% | 15,402 |
| Jun 19, 2026 | 29.65 | 29.65 | 29.50 | 29.50 | 29.50 | -0.17% | 13,154 |
| Jun 18, 2026 | 29.50 | 29.60 | 29.50 | 29.55 | 29.55 | 0.17% | 8,746 |
| Jun 17, 2026 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | -0.17% | 18,260 |
| Jun 16, 2026 | 29.60 | 29.60 | 29.50 | 29.55 | 29.55 | -0.17% | 8,661 |
| Jun 15, 2026 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | -1.82% | 6,907 |
| Jun 12, 2026 | 30.10 | 30.20 | 29.85 | 30.15 | 30.15 | 0.84% | 8,161 |