Warehouses De Pauw SA (EBR:WDP)
Belgium · Delayed Price · Currency is EUR 21.58
+0.20 (0.94%)
Aug 8, 2025, 5:35 PM CET
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 20.90 | 21.14 | 20.82 | 20.82 | 20.82 | 0.19% | 1,036,796 |
| Jun 19, 2025 | 20.78 | 21.02 | 20.70 | 20.78 | 20.78 | -0.57% | 159,364 |
| Jun 18, 2025 | 20.72 | 20.96 | 20.68 | 20.90 | 20.90 | 0.87% | 179,673 |
| Jun 17, 2025 | 20.68 | 20.82 | 20.58 | 20.72 | 20.72 | -0.58% | 388,788 |
| Jun 16, 2025 | 20.68 | 20.84 | 20.60 | 20.84 | 20.84 | 0.58% | 303,777 |
| Jun 13, 2025 | 20.98 | 20.98 | 20.60 | 20.72 | 20.72 | -1.80% | 194,537 |
| Jun 12, 2025 | 21.30 | 21.30 | 20.98 | 21.10 | 21.10 | -1.12% | 189,287 |
| Jun 11, 2025 | 21.70 | 21.70 | 21.24 | 21.34 | 21.34 | -1.30% | 205,038 |
| Jun 10, 2025 | 21.50 | 21.70 | 21.44 | 21.62 | 21.62 | 1.03% | 200,028 |
| Jun 9, 2025 | 21.10 | 21.44 | 21.10 | 21.40 | 21.40 | 1.42% | 133,312 |
| Jun 6, 2025 | 21.16 | 21.40 | 21.10 | 21.10 | 21.10 | 0.09% | 172,131 |
| Jun 5, 2025 | 21.10 | 21.30 | 20.98 | 21.08 | 21.08 | - | 256,350 |
| Jun 4, 2025 | 21.20 | 21.22 | 20.94 | 21.08 | 21.08 | - | 240,561 |
| Jun 3, 2025 | 21.26 | 21.38 | 21.04 | 21.08 | 21.08 | -0.75% | 203,918 |
| Jun 2, 2025 | 21.32 | 21.44 | 21.16 | 21.24 | 21.24 | -1.03% | 187,941 |