Warehouses De Pauw SA (EBR:WDP)
Belgium · Delayed Price · Currency is EUR 21.64
0.00 (0.00%)
At close: Dec 24, 2025
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 21.68 | 21.72 | 21.64 | 21.64 | 21.64 | -0.18% | 55,726 |
| Dec 23, 2025 | 21.70 | 21.78 | 21.60 | 21.68 | 21.68 | 0.18% | 215,830 |
| Dec 22, 2025 | 21.50 | 21.66 | 21.42 | 21.64 | 21.64 | 0.19% | 305,209 |
| Dec 19, 2025 | 21.52 | 21.62 | 21.42 | 21.60 | 21.60 | -0.09% | 788,050 |
| Dec 18, 2025 | 21.40 | 21.62 | 21.40 | 21.62 | 21.62 | 0.84% | 269,057 |
| Dec 17, 2025 | 21.36 | 21.50 | 21.24 | 21.44 | 21.44 | 0.75% | 279,855 |
| Dec 16, 2025 | 21.00 | 21.32 | 20.96 | 21.28 | 21.28 | 2.01% | 348,587 |
| Dec 15, 2025 | 20.88 | 21.02 | 20.78 | 20.86 | 20.86 | 0.68% | 354,190 |
| Dec 12, 2025 | 20.72 | 20.94 | 20.66 | 20.72 | 20.72 | -0.10% | 370,259 |
| Dec 11, 2025 | 20.78 | 20.80 | 20.66 | 20.74 | 20.74 | -0.10% | 248,741 |
| Dec 10, 2025 | 20.84 | 20.84 | 20.64 | 20.76 | 20.76 | -0.67% | 356,348 |
| Dec 9, 2025 | 21.00 | 21.04 | 20.84 | 20.90 | 20.90 | -0.57% | 375,131 |
| Dec 8, 2025 | 21.46 | 21.46 | 21.02 | 21.02 | 21.02 | -2.05% | 292,264 |
| Dec 5, 2025 | 21.50 | 21.60 | 21.42 | 21.46 | 21.46 | -0.46% | 262,108 |
| Dec 4, 2025 | 21.82 | 21.86 | 21.56 | 21.56 | 21.56 | -1.19% | 320,382 |
| Dec 3, 2025 | 22.20 | 22.34 | 21.82 | 21.82 | 21.82 | -1.62% | 266,584 |
| Dec 2, 2025 | 22.04 | 22.28 | 21.98 | 22.18 | 22.18 | 0.73% | 363,205 |
| Dec 1, 2025 | 22.32 | 22.42 | 22.02 | 22.02 | 22.02 | -1.61% | 544,409 |
| Nov 28, 2025 | 22.38 | 22.48 | 22.32 | 22.38 | 22.38 | 0.09% | 284,542 |
| Nov 27, 2025 | 22.08 | 22.42 | 22.02 | 22.36 | 22.36 | 1.45% | 217,189 |
| Nov 26, 2025 | 21.92 | 22.08 | 21.68 | 22.04 | 22.04 | 0.27% | 247,487 |
| Nov 25, 2025 | 21.90 | 22.04 | 21.82 | 21.98 | 21.98 | 0.27% | 316,816 |
| Nov 24, 2025 | 21.98 | 22.10 | 21.74 | 21.92 | 21.92 | 0.18% | 531,744 |
| Nov 21, 2025 | 22.02 | 22.20 | 21.42 | 21.88 | 21.88 | -1.00% | 544,662 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.04 | 22.10 | 22.10 | -1.60% | 363,693 |
| Nov 19, 2025 | 22.34 | 22.62 | 22.24 | 22.46 | 22.46 | 0.27% | 443,911 |
| Nov 18, 2025 | 22.30 | 22.48 | 22.18 | 22.40 | 22.40 | -0.18% | 361,963 |
| Nov 17, 2025 | 22.30 | 22.58 | 22.30 | 22.44 | 22.44 | 0.99% | 322,248 |
| Nov 14, 2025 | 22.30 | 22.32 | 21.96 | 22.22 | 22.22 | -0.89% | 373,680 |
| Nov 13, 2025 | 22.32 | 22.50 | 22.18 | 22.42 | 22.42 | 0.27% | 272,000 |
| Nov 12, 2025 | 22.44 | 22.56 | 22.28 | 22.36 | 22.36 | 0.27% | 320,195 |
| Nov 11, 2025 | 22.30 | 22.40 | 22.16 | 22.30 | 22.30 | 0.45% | 314,146 |
| Nov 10, 2025 | 22.20 | 22.28 | 22.08 | 22.20 | 22.20 | 0.45% | 248,124 |
| Nov 7, 2025 | 22.12 | 22.28 | 22.06 | 22.10 | 22.10 | - | 391,942 |
| Nov 6, 2025 | 21.90 | 22.10 | 21.84 | 22.10 | 22.10 | 1.01% | 266,586 |
| Nov 5, 2025 | 22.00 | 22.02 | 21.74 | 21.88 | 21.88 | -0.82% | 1,023,274 |
| Nov 4, 2025 | 21.88 | 22.16 | 21.76 | 22.06 | 22.06 | 0.27% | 340,972 |
| Nov 3, 2025 | 21.92 | 22.06 | 21.84 | 22.00 | 22.00 | -0.09% | 273,196 |
| Oct 31, 2025 | 22.48 | 22.52 | 22.02 | 22.02 | 22.02 | -1.96% | 370,670 |
| Oct 30, 2025 | 22.30 | 22.52 | 22.22 | 22.46 | 22.46 | 0.45% | 281,210 |
| Oct 29, 2025 | 22.34 | 22.64 | 22.14 | 22.36 | 22.36 | -0.18% | 289,886 |
| Oct 28, 2025 | 22.70 | 22.76 | 22.40 | 22.40 | 22.40 | -1.41% | 275,650 |
| Oct 27, 2025 | 22.92 | 22.92 | 22.72 | 22.72 | 22.72 | -1.05% | 1,046,957 |
| Oct 24, 2025 | 23.10 | 23.10 | 22.62 | 22.96 | 22.96 | -0.43% | 264,428 |
| Oct 23, 2025 | 23.12 | 23.14 | 22.74 | 23.06 | 23.06 | -0.26% | 318,022 |
| Oct 22, 2025 | 22.88 | 23.16 | 22.78 | 23.12 | 23.12 | 1.58% | 559,086 |
| Oct 21, 2025 | 22.42 | 22.80 | 22.40 | 22.76 | 22.76 | 1.61% | 424,806 |
| Oct 20, 2025 | 22.00 | 22.40 | 21.88 | 22.40 | 22.40 | 2.00% | 335,563 |
| Oct 17, 2025 | 22.18 | 22.24 | 21.68 | 21.96 | 21.96 | -0.27% | 643,334 |
| Oct 16, 2025 | 21.82 | 22.10 | 21.76 | 22.02 | 22.02 | 0.92% | 333,083 |