Warehouses De Pauw SA (EBR:WDP)
Belgium · Delayed Price · Currency is EUR 24.52
-0.26 (-1.05%)
Mar 5, 2026, 5:37 PM CET
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.66 | 25.12 | 24.58 | 24.78 | 24.78 | - | 506,557 |
| Mar 3, 2026 | 25.24 | 25.26 | 24.60 | 24.78 | 24.78 | -2.82% | 400,136 |
| Mar 2, 2026 | 25.50 | 25.70 | 25.22 | 25.50 | 25.50 | -2.07% | 368,208 |
| Feb 27, 2026 | 25.78 | 26.18 | 25.72 | 26.04 | 26.04 | 1.24% | 629,742 |
| Feb 26, 2026 | 25.60 | 25.94 | 25.52 | 25.72 | 25.72 | 0.47% | 284,446 |
| Feb 25, 2026 | 25.78 | 25.80 | 25.50 | 25.60 | 25.60 | -0.23% | 320,954 |
| Feb 24, 2026 | 25.68 | 25.96 | 25.56 | 25.66 | 25.66 | -0.08% | 367,198 |
| Feb 23, 2026 | 25.66 | 25.78 | 25.44 | 25.68 | 25.68 | 0.16% | 294,230 |
| Feb 20, 2026 | 25.48 | 25.68 | 25.32 | 25.64 | 25.64 | 1.18% | 356,748 |
| Feb 19, 2026 | 25.30 | 25.44 | 25.08 | 25.34 | 25.34 | 0.16% | 371,174 |
| Feb 18, 2026 | 25.60 | 25.86 | 25.22 | 25.30 | 25.30 | -1.09% | 641,407 |
| Feb 17, 2026 | 25.00 | 25.58 | 24.98 | 25.58 | 25.58 | 2.40% | 403,510 |
| Feb 16, 2026 | 25.20 | 25.22 | 24.94 | 24.98 | 24.98 | -0.48% | 322,115 |
| Feb 13, 2026 | 25.06 | 25.26 | 24.86 | 25.10 | 25.10 | -0.55% | 383,209 |
| Feb 12, 2026 | 25.26 | 25.44 | 24.74 | 25.24 | 25.24 | 0.16% | 458,540 |
| Feb 11, 2026 | 24.94 | 25.30 | 24.72 | 25.20 | 25.20 | 0.96% | 391,090 |
| Feb 10, 2026 | 24.60 | 25.04 | 24.60 | 24.96 | 24.96 | 1.46% | 407,521 |
| Feb 9, 2026 | 24.62 | 24.68 | 24.12 | 24.60 | 24.60 | 0.08% | 388,695 |
| Feb 6, 2026 | 24.32 | 24.82 | 24.32 | 24.58 | 24.58 | 1.07% | 412,582 |
| Feb 5, 2026 | 24.36 | 24.36 | 23.94 | 24.32 | 24.32 | 0.08% | 251,262 |
| Feb 4, 2026 | 24.08 | 24.60 | 23.98 | 24.30 | 24.30 | 1.00% | 400,925 |
| Feb 3, 2026 | 24.30 | 24.36 | 23.98 | 24.06 | 24.06 | -0.41% | 323,678 |
| Feb 2, 2026 | 23.90 | 24.38 | 23.82 | 24.16 | 24.16 | 1.09% | 430,760 |
| Jan 30, 2026 | 23.28 | 24.24 | 23.16 | 23.90 | 23.90 | 3.37% | 692,338 |
| Jan 29, 2026 | 23.24 | 23.34 | 23.06 | 23.12 | 23.12 | -0.77% | 347,076 |
| Jan 28, 2026 | 23.00 | 23.42 | 22.96 | 23.30 | 23.30 | 1.39% | 406,909 |
| Jan 27, 2026 | 22.88 | 22.98 | 22.72 | 22.98 | 22.98 | 0.79% | 279,815 |
| Jan 26, 2026 | 22.90 | 22.96 | 22.62 | 22.80 | 22.80 | - | 194,437 |
| Jan 23, 2026 | 22.64 | 22.80 | 22.50 | 22.80 | 22.80 | 0.44% | 302,771 |
| Jan 22, 2026 | 22.50 | 22.82 | 22.42 | 22.70 | 22.70 | 2.53% | 397,978 |
| Jan 21, 2026 | 22.50 | 22.50 | 22.06 | 22.14 | 22.14 | -1.51% | 394,191 |
| Jan 20, 2026 | 23.16 | 23.16 | 22.40 | 22.48 | 22.48 | -3.02% | 388,209 |
| Jan 19, 2026 | 23.64 | 23.64 | 23.16 | 23.18 | 23.18 | -2.36% | 365,367 |
| Jan 16, 2026 | 23.90 | 24.02 | 23.72 | 23.74 | 23.74 | 1.02% | 530,532 |
| Jan 15, 2026 | 23.28 | 23.68 | 23.08 | 23.50 | 23.50 | 1.03% | 353,514 |
| Jan 14, 2026 | 23.28 | 23.30 | 22.76 | 23.26 | 23.26 | 0.69% | 461,578 |
| Jan 13, 2026 | 23.42 | 23.54 | 23.04 | 23.10 | 23.10 | -1.45% | 365,091 |
| Jan 12, 2026 | 23.16 | 23.52 | 22.98 | 23.44 | 23.44 | 1.30% | 313,838 |
| Jan 9, 2026 | 23.20 | 23.22 | 22.90 | 23.14 | 23.14 | -0.34% | 376,436 |
| Jan 8, 2026 | 23.24 | 23.44 | 23.06 | 23.22 | 23.22 | 0.26% | 301,668 |
| Jan 7, 2026 | 22.42 | 23.16 | 22.40 | 23.16 | 23.16 | 4.14% | 453,490 |
| Jan 6, 2026 | 22.20 | 22.42 | 22.06 | 22.24 | 22.24 | 0.54% | 267,573 |
| Jan 5, 2026 | 22.10 | 22.16 | 21.74 | 22.12 | 22.12 | 0.36% | 254,739 |
| Jan 2, 2026 | 22.04 | 22.20 | 22.00 | 22.04 | 22.04 | -0.36% | 185,295 |
| Dec 31, 2025 | 22.04 | 22.12 | 22.02 | 22.12 | 22.12 | 0.09% | 114,881 |
| Dec 30, 2025 | 21.92 | 22.18 | 21.88 | 22.10 | 22.10 | 0.64% | 151,226 |
| Dec 29, 2025 | 21.64 | 22.04 | 21.64 | 21.96 | 21.96 | 1.48% | 223,456 |
| 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 |