Vastned Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	27.50	27.65	27.35	27.55	27.55	0.55%	964
Oct 23, 2026	27.70	27.70	27.25	27.40	27.40	-0.72%	6,322
Oct 22, 2026	27.85	27.85	27.25	27.60	27.60	-	4,236
Oct 21, 2026	27.65	27.85	27.55	27.60	27.60	-	2,571
Oct 20, 2026	27.80	27.80	27.30	27.60	27.60	-0.36%	5,657
Oct 19, 2026	28.10	28.10	27.70	27.70	27.70	-0.72%	2,790
Oct 16, 2026	27.95	28.10	27.70	27.90	27.90	0.72%	6,219
Oct 15, 2026	27.60	27.95	27.50	27.70	27.70	0.73%	7,834
Oct 14, 2026	27.40	27.80	27.40	27.50	27.50	0.18%	5,320
Oct 13, 2026	27.80	27.80	27.45	27.45	27.45	0.18%	2,920
Oct 12, 2026	27.85	27.85	27.40	27.40	27.40	-0.54%	6,809
Oct 9, 2026	27.35	27.70	27.35	27.55	27.55	0.73%	8,968
Oct 8, 2026	27.20	27.45	26.70	27.35	27.35	1.86%	7,354
Oct 7, 2026	26.95	27.05	26.70	26.85	26.85	0.19%	4,142
Oct 6, 2026	27.00	27.00	26.70	26.80	26.80	0.56%	6,635
Oct 5, 2026	26.90	27.10	26.65	26.65	26.65	-0.93%	11,481
Oct 2, 2026	27.20	27.30	26.90	26.90	26.90	-0.74%	6,419
Oct 1, 2026	27.00	27.50	26.80	27.10	27.10	-0.91%	11,711
Sep 30, 2026	27.85	27.95	27.20	27.35	27.35	-1.97%	11,205
Sep 29, 2026	28.20	28.25	27.90	27.90	27.90	-1.06%	16,277
Sep 28, 2026	28.15	28.30	28.10	28.20	28.20	0.18%	7,753
Sep 25, 2026	28.05	28.15	28.00	28.15	28.15	-0.18%	2,867
Sep 24, 2026	28.00	28.25	28.00	28.20	28.20	-	3,549
Sep 23, 2026	28.10	28.30	28.00	28.20	28.20	-0.18%	8,923
Sep 22, 2026	28.10	28.35	28.10	28.25	28.25	0.18%	8,167
Sep 21, 2026	28.05	28.35	28.05	28.20	28.20	0.18%	4,327
Sep 18, 2026	28.10	28.15	27.90	28.15	28.15	-0.18%	45,485
Sep 17, 2026	28.00	28.20	27.85	28.20	28.20	0.71%	5,313
Sep 16, 2026	27.95	28.20	27.85	28.00	28.00	-0.18%	5,389
Sep 15, 2026	27.90	28.20	27.75	28.05	28.05	0.18%	10,080
Sep 14, 2026	28.25	28.25	27.90	28.00	28.00	-0.88%	17,112
Sep 11, 2026	28.15	28.40	28.05	28.25	28.25	0.36%	4,234
Sep 10, 2026	28.10	28.45	28.10	28.15	28.15	-0.88%	2,458
Sep 9, 2026	28.50	28.55	28.15	28.40	28.40	-1.05%	11,597
Sep 8, 2026	28.65	28.70	28.40	28.70	28.70	0.70%	5,923
Sep 7, 2026	28.60	28.60	28.40	28.50	28.50	-1.04%	2,418
Sep 4, 2026	28.65	28.80	28.50	28.80	28.80	0.52%	4,401
Sep 3, 2026	28.60	28.75	28.55	28.65	28.65	-	4,805
Sep 2, 2026	28.50	28.75	28.40	28.65	28.65	0.53%	4,463
Sep 1, 2026	28.70	28.70	28.20	28.50	28.50	-1.38%	10,696
Aug 31, 2026	28.50	28.90	28.35	28.90	28.90	1.40%	33,592
Aug 28, 2026	28.50	28.75	28.50	28.50	28.50	-	9,445
Aug 27, 2026	28.40	28.70	28.40	28.50	28.50	-0.35%	7,831
Aug 26, 2026	28.70	28.85	28.50	28.60	28.60	-0.69%	10,216
Aug 25, 2026	28.65	28.80	28.50	28.80	28.80	0.35%	8,699
Aug 24, 2026	28.30	28.70	28.30	28.70	28.70	0.88%	3,812
Aug 21, 2026	28.55	28.70	28.45	28.45	28.45	-0.18%	4,795
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