Warehouses De Pauw SA (EBR:WDP)
Belgium · Delayed Price · Currency is EUR 22.40
+0.44 (2.00%)
Oct 20, 2025, 5:35 PM CET
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 21.96 | 21.96 | 21.62 | 21.82 | 21.82 | 0.09% | 278,276 |
| Oct 14, 2025 | 21.84 | 21.96 | 21.76 | 21.80 | 21.80 | - | 324,531 |
| Oct 13, 2025 | 21.46 | 21.94 | 21.36 | 21.80 | 21.80 | 1.96% | 281,967 |
| Oct 10, 2025 | 21.34 | 21.60 | 21.32 | 21.38 | 21.38 | 0.56% | 304,855 |
| Oct 9, 2025 | 21.16 | 21.36 | 21.16 | 21.26 | 21.26 | 0.19% | 273,208 |
| Oct 8, 2025 | 21.44 | 21.50 | 21.04 | 21.22 | 21.22 | -1.03% | 294,898 |
| Oct 7, 2025 | 21.52 | 21.62 | 21.42 | 21.44 | 21.44 | -0.56% | 302,766 |
| Oct 6, 2025 | 21.66 | 21.74 | 21.42 | 21.56 | 21.56 | -0.55% | 344,518 |
| Oct 3, 2025 | 21.34 | 21.68 | 21.24 | 21.68 | 21.68 | 1.98% | 422,513 |
| Oct 2, 2025 | 21.32 | 21.34 | 21.16 | 21.26 | 21.26 | -0.09% | 312,307 |
| Oct 1, 2025 | 21.22 | 21.36 | 21.00 | 21.28 | 21.28 | - | 465,533 |
| Sep 30, 2025 | 21.10 | 21.30 | 20.98 | 21.28 | 21.28 | 0.66% | 489,826 |
| Sep 29, 2025 | 20.80 | 21.14 | 20.66 | 21.14 | 21.14 | 1.73% | 404,344 |
| Sep 26, 2025 | 20.68 | 20.98 | 20.62 | 20.78 | 20.78 | 1.27% | 404,682 |
| Sep 25, 2025 | 20.64 | 20.76 | 20.50 | 20.52 | 20.52 | -0.68% | 276,279 |
| Sep 24, 2025 | 20.60 | 20.74 | 20.56 | 20.66 | 20.66 | 0.29% | 303,200 |
| Sep 23, 2025 | 20.58 | 20.82 | 20.54 | 20.60 | 20.60 | 0.19% | 230,200 |
| Sep 22, 2025 | 20.58 | 20.72 | 20.48 | 20.56 | 20.56 | -0.10% | 323,019 |
| Sep 19, 2025 | 20.98 | 21.04 | 20.58 | 20.58 | 20.58 | -1.63% | 4,135,657 |
| Sep 18, 2025 | 20.98 | 21.12 | 20.84 | 20.92 | 20.92 | -0.29% | 304,593 |
| Sep 17, 2025 | 21.02 | 21.08 | 20.92 | 20.98 | 20.98 | -0.29% | 474,721 |
| Sep 16, 2025 | 21.20 | 21.26 | 20.94 | 21.04 | 21.04 | -0.75% | 379,298 |
| Sep 15, 2025 | 21.22 | 21.50 | 21.14 | 21.20 | 21.20 | 0.38% | 255,502 |
| Sep 12, 2025 | 21.22 | 21.30 | 21.08 | 21.12 | 21.12 | -0.28% | 279,787 |
| Sep 11, 2025 | 21.30 | 21.36 | 20.88 | 21.18 | 21.18 | -0.47% | 343,098 |
| Sep 10, 2025 | 21.80 | 22.02 | 21.22 | 21.28 | 21.28 | -3.01% | 485,735 |
| Sep 9, 2025 | 21.72 | 22.10 | 21.70 | 21.94 | 21.94 | 1.48% | 251,863 |
| Sep 8, 2025 | 21.80 | 21.86 | 21.54 | 21.62 | 21.62 | -0.28% | 267,987 |
| Sep 5, 2025 | 21.44 | 21.68 | 21.24 | 21.68 | 21.68 | 1.31% | 260,335 |
| Sep 4, 2025 | 21.28 | 21.46 | 21.24 | 21.40 | 21.40 | 0.56% | 268,628 |
| Sep 3, 2025 | 21.26 | 21.44 | 21.12 | 21.28 | 21.28 | 0.28% | 258,687 |
| Sep 2, 2025 | 21.98 | 21.98 | 21.22 | 21.22 | 21.22 | -3.55% | 330,251 |
| Sep 1, 2025 | 21.96 | 22.14 | 21.82 | 22.00 | 22.00 | 0.36% | 146,681 |
| 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 |