Vastned Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	30.15	30.35	29.90	29.90	29.90	-0.50%	18,223
Jun 10, 2026	29.50	30.25	29.50	30.05	30.05	1.18%	14,873
Jun 9, 2026	29.70	29.70	29.50	29.70	29.70	0.34%	6,791
Jun 8, 2026	29.65	29.75	29.35	29.60	29.60	0.34%	8,862
Jun 5, 2026	29.50	29.55	29.40	29.50	29.50	-	26,326
Jun 4, 2026	29.25	29.55	29.25	29.50	29.50	0.51%	13,320
Jun 3, 2026	29.40	29.60	29.35	29.35	29.35	-0.51%	7,012
Jun 2, 2026	29.80	29.80	29.50	29.50	29.50	-	8,725
Jun 1, 2026	29.50	29.80	29.40	29.50	29.50	-	20,772
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