Vastned (EBR:VASTB)
Belgium · Delayed Price · Currency is EUR 28.40
-0.25 (-0.87%)
May 8, 2026, 5:35 PM CET
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -0.67% | 3,744 |
| Mar 16, 2026 | 29.70 | 29.90 | 29.40 | 29.70 | 29.70 | - | 4,950 |
| Mar 13, 2026 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | -1.00% | 4,420 |
| Mar 12, 2026 | 29.50 | 30.00 | 29.40 | 30.00 | 30.00 | 0.67% | 5,008 |
| Mar 11, 2026 | 29.60 | 29.80 | 29.20 | 29.80 | 29.80 | 0.68% | 7,174 |
| Mar 10, 2026 | 29.50 | 29.70 | 29.30 | 29.60 | 29.60 | 2.07% | 3,159 |
| Mar 9, 2026 | 29.50 | 29.70 | 29.00 | 29.00 | 29.00 | -3.01% | 11,629 |
| Mar 6, 2026 | 29.90 | 30.10 | 29.60 | 29.90 | 29.90 | - | 7,389 |
| Mar 5, 2026 | 30.10 | 30.30 | 29.90 | 29.90 | 29.90 | -1.64% | 6,781 |
| Mar 4, 2026 | 29.90 | 31.00 | 29.90 | 30.40 | 30.40 | 1.33% | 8,756 |
| Mar 3, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,640 |
| Mar 2, 2026 | 31.00 | 31.20 | 30.60 | 31.00 | 31.00 | -0.64% | 8,942 |
| Feb 27, 2026 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | 0.32% | 6,477 |
| Feb 26, 2026 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -0.64% | 4,631 |
| Feb 25, 2026 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | 1.29% | 6,701 |