Vastned Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.90	29.90	29.50	29.50	29.50	-0.67%	25,969
May 28, 2026	29.65	29.85	29.40	29.70	29.70	0.68%	5,841
May 27, 2026	29.55	29.60	29.40	29.50	29.50	0.34%	11,773
May 26, 2026	29.50	29.60	29.40	29.40	29.40	-0.68%	6,375
May 25, 2026	29.50	29.85	29.35	29.60	29.60	0.34%	3,804
May 22, 2026	29.55	29.90	29.35	29.50	29.50	-	11,840
May 21, 2026	29.60	30.10	29.50	29.50	29.50	-0.51%	15,082
May 20, 2026	29.60	29.85	29.35	29.65	29.65	0.85%	5,911
May 19, 2026	29.00	29.55	29.00	29.40	29.40	0.34%	8,666
May 18, 2026	28.40	29.30	28.30	29.30	29.30	2.81%	19,365
May 15, 2026	28.15	28.75	28.10	28.50	28.50	1.24%	12,958
May 14, 2026	28.50	28.50	28.05	28.15	28.15	-1.23%	6,870
May 13, 2026	28.40	28.80	27.55	28.50	28.50	1.97%	16,930
May 12, 2026	28.35	28.35	27.90	27.95	27.95	-1.41%	25,468
May 11, 2026	28.90	28.90	28.35	28.35	28.35	-0.18%	20,022
May 8, 2026	28.80	28.80	28.30	28.40	28.40	-0.87%	9,337
May 7, 2026	28.85	28.95	28.65	28.65	28.65	0.17%	4,731
May 6, 2026	28.65	29.15	28.55	28.60	28.60	0.35%	13,106
May 5, 2026	28.90	29.05	28.50	28.50	28.50	-	5,360
May 4, 2026	29.60	29.65	28.50	28.50	28.50	-5.94%	19,723
Apr 30, 2026	29.60	30.60	29.55	30.30	30.30	2.19%	36,703
Apr 29, 2026	30.00	30.00	29.40	29.65	29.65	-0.34%	8,196
Apr 28, 2026	29.95	30.20	29.75	29.75	29.75	-0.67%	9,580
Apr 27, 2026	30.35	30.35	29.75	29.95	29.95	-0.83%	9,384
Apr 24, 2026	30.35	30.55	30.20	30.20	30.20	-0.49%	3,060
Apr 23, 2026	30.10	30.45	30.10	30.35	30.35	-0.33%	2,485
Apr 22, 2026	30.05	30.60	29.90	30.45	30.45	1.16%	40,669
Apr 21, 2026	29.90	30.45	29.85	30.10	30.10	0.17%	7,068
Apr 20, 2026	30.10	30.35	29.70	30.05	30.05	-1.15%	9,260
Apr 17, 2026	30.25	30.55	30.15	30.40	30.40	0.83%	5,931
Apr 16, 2026	30.05	30.30	29.80	30.15	30.15	0.17%	6,189
Apr 15, 2026	30.30	30.30	30.05	30.10	30.10	-0.82%	2,665
Apr 14, 2026	30.30	30.35	30.10	30.35	30.35	1.17%	7,729
Apr 13, 2026	29.80	30.00	29.80	30.00	30.00	-0.66%	4,275
Apr 10, 2026	29.50	30.20	29.50	30.20	30.20	2.37%	14,566
Apr 9, 2026	29.40	29.65	29.30	29.50	29.50	-1.17%	10,983
Apr 8, 2026	29.90	30.30	29.80	29.85	29.85	1.36%	6,434
Apr 7, 2026	29.40	29.80	29.30	29.45	29.45	-0.84%	6,468
Apr 2, 2026	29.30	29.80	29.20	29.70	29.70	0.34%	6,498
Apr 1, 2026	29.10	29.70	29.10	29.60	29.60	2.42%	5,420
Mar 31, 2026	28.70	29.20	28.70	28.90	28.90	0.70%	10,255
Mar 30, 2026	28.30	28.70	28.20	28.70	28.70	1.77%	6,655
Mar 27, 2026	28.40	28.50	28.10	28.20	28.20	-0.35%	13,802
Mar 26, 2026	28.70	28.70	28.10	28.30	28.30	-1.39%	12,225
Mar 25, 2026	29.20	29.20	28.40	28.70	28.70	-0.35%	8,516
Mar 24, 2026	29.10	29.10	28.70	28.80	28.80	-0.35%	3,922
Mar 23, 2026	28.70	29.50	27.80	28.90	28.90	-0.34%	16,033
Mar 20, 2026	29.00	29.30	28.80	29.00	29.00	-	43,349
Mar 19, 2026	29.50	29.60	28.90	29.00	29.00	-2.36%	8,530
Mar 18, 2026	29.60	29.90	29.30	29.70	29.70	0.68%	5,253