Warehouses De Pauw SA (EBR:WDP)
Belgium · Delayed Price · Currency is EUR 21.92
-0.14 (-0.63%)
Aug 29, 2025, 5:35 PM CET
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.10 | 22.30 | 21.92 | 21.92 | 21.92 | -0.63% | 191,049 |
| Aug 28, 2025 | 22.22 | 22.28 | 21.94 | 22.06 | 22.06 | -0.81% | 279,733 |
| Aug 27, 2025 | 22.00 | 22.36 | 22.00 | 22.24 | 22.24 | 1.09% | 144,195 |
| Aug 26, 2025 | 22.00 | 22.20 | 21.88 | 22.00 | 22.00 | -0.27% | 888,850 |
| Aug 25, 2025 | 22.44 | 22.50 | 22.06 | 22.06 | 22.06 | -1.87% | 118,959 |
| Aug 22, 2025 | 22.14 | 22.58 | 22.08 | 22.48 | 22.48 | 1.72% | 150,494 |
| Aug 21, 2025 | 22.20 | 22.26 | 22.00 | 22.10 | 22.10 | -0.45% | 163,664 |
| Aug 20, 2025 | 22.02 | 22.26 | 22.02 | 22.20 | 22.20 | 0.63% | 150,038 |
| Aug 19, 2025 | 21.90 | 22.10 | 21.84 | 22.06 | 22.06 | 0.82% | 214,792 |
| Aug 18, 2025 | 22.06 | 22.58 | 21.82 | 21.88 | 21.88 | 0.55% | 320,852 |
| Aug 15, 2025 | 21.76 | 21.80 | 21.56 | 21.76 | 21.76 | 0.93% | 164,281 |
| Aug 14, 2025 | 21.46 | 21.62 | 21.34 | 21.56 | 21.56 | 0.75% | 321,440 |
| Aug 13, 2025 | 21.42 | 21.54 | 21.32 | 21.40 | 21.40 | -0.19% | 185,587 |
| Aug 12, 2025 | 21.60 | 21.74 | 21.44 | 21.44 | 21.44 | -0.28% | 216,886 |
| Aug 11, 2025 | 21.60 | 21.76 | 21.50 | 21.50 | 21.50 | -0.37% | 183,180 |
| Aug 8, 2025 | 21.40 | 21.60 | 21.38 | 21.58 | 21.58 | 0.94% | 262,228 |
| Aug 7, 2025 | 21.24 | 21.42 | 21.22 | 21.38 | 21.38 | 0.38% | 241,774 |
| Aug 6, 2025 | 21.16 | 21.40 | 21.16 | 21.30 | 21.30 | 1.24% | 324,692 |
| Aug 5, 2025 | 20.92 | 21.16 | 20.78 | 21.04 | 21.04 | 1.25% | 209,062 |
| Aug 4, 2025 | 20.62 | 20.90 | 20.60 | 20.78 | 20.78 | 1.46% | 178,309 |
| Aug 1, 2025 | 20.32 | 20.54 | 20.26 | 20.48 | 20.48 | -0.19% | 228,047 |
| Jul 31, 2025 | 20.60 | 20.68 | 20.42 | 20.52 | 20.52 | -0.19% | 233,544 |
| Jul 30, 2025 | 20.60 | 20.76 | 20.54 | 20.56 | 20.56 | -0.10% | 221,315 |
| Jul 29, 2025 | 20.58 | 20.66 | 20.36 | 20.58 | 20.58 | -0.48% | 215,016 |
| Jul 28, 2025 | 20.62 | 20.86 | 20.54 | 20.68 | 20.68 | 1.37% | 174,288 |
| Jul 25, 2025 | 20.90 | 20.98 | 20.18 | 20.40 | 20.40 | -3.23% | 462,740 |
| Jul 24, 2025 | 21.06 | 21.28 | 20.82 | 21.08 | 21.08 | -0.09% | 276,985 |
| Jul 23, 2025 | 21.28 | 21.38 | 21.08 | 21.10 | 21.10 | - | 226,815 |
| Jul 22, 2025 | 20.96 | 21.16 | 20.88 | 21.10 | 21.10 | 0.76% | 323,544 |
| Jul 21, 2025 | 20.30 | 20.98 | 20.30 | 20.94 | 20.94 | 3.46% | 306,245 |
| Jul 18, 2025 | 21.18 | 21.22 | 20.24 | 20.24 | 20.24 | -0.10% | 734,053 |
| Jul 17, 2025 | 20.22 | 20.38 | 20.14 | 20.26 | 20.26 | 0.50% | 321,364 |
| Jul 16, 2025 | 20.26 | 20.38 | 20.16 | 20.16 | 20.16 | -0.69% | 282,878 |
| Jul 15, 2025 | 20.48 | 20.64 | 20.30 | 20.30 | 20.30 | -0.59% | 173,392 |
| Jul 14, 2025 | 20.24 | 20.46 | 20.24 | 20.42 | 20.42 | 0.29% | 164,269 |
| Jul 11, 2025 | 20.46 | 20.46 | 20.20 | 20.36 | 20.36 | -0.68% | 153,550 |
| Jul 10, 2025 | 20.48 | 20.62 | 20.30 | 20.50 | 20.50 | 0.39% | 141,756 |
| Jul 9, 2025 | 20.22 | 20.48 | 20.18 | 20.42 | 20.42 | 1.49% | 253,887 |
| Jul 8, 2025 | 20.30 | 20.40 | 20.12 | 20.12 | 20.12 | -1.18% | 364,182 |
| Jul 7, 2025 | 20.44 | 20.50 | 20.34 | 20.36 | 20.36 | -0.29% | 215,259 |
| Jul 4, 2025 | 20.60 | 20.66 | 20.38 | 20.42 | 20.42 | -1.35% | 137,916 |
| Jul 3, 2025 | 20.70 | 20.86 | 20.58 | 20.70 | 20.70 | 0.39% | 202,695 |
| Jul 2, 2025 | 20.98 | 21.00 | 20.42 | 20.62 | 20.62 | -1.25% | 239,926 |
| Jul 1, 2025 | 20.80 | 20.98 | 20.70 | 20.88 | 20.88 | 0.87% | 308,460 |
| Jun 30, 2025 | 20.98 | 21.24 | 20.70 | 20.70 | 20.70 | 0.58% | 503,803 |
| Jun 27, 2025 | 20.50 | 20.58 | 20.38 | 20.58 | 20.58 | 0.78% | 304,642 |
| Jun 26, 2025 | 20.42 | 20.54 | 20.32 | 20.42 | 20.42 | 0.20% | 216,680 |
| Jun 25, 2025 | 20.50 | 20.72 | 20.26 | 20.38 | 20.38 | -0.59% | 389,964 |
| Jun 24, 2025 | 21.14 | 21.24 | 20.48 | 20.50 | 20.50 | -1.73% | 624,520 |
| Jun 23, 2025 | 20.60 | 20.88 | 20.60 | 20.86 | 20.86 | 0.19% | 239,801 |