Warehouses Estates Belgium S.C.A. (EBR:WEB)
Belgium · Delayed Price · Currency is EUR 39.60
+0.40 (1.02%)
Aug 29, 2025, 4:44 PM CET
EBR:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | 1.02% | 316 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.01% | 36 |
| Aug 27, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 7 |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 230 |
| Aug 25, 2025 | 39.80 | 39.80 | 39.60 | 39.80 | 39.80 | - | 831 |
| Aug 22, 2025 | 40.00 | 40.40 | 39.40 | 39.80 | 39.80 | -0.50% | 1,478 |
| Aug 21, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.52% | 1,013 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | 48 |
| Aug 19, 2025 | 39.60 | 39.80 | 39.00 | 39.40 | 39.40 | -1.01% | 564 |
| Aug 18, 2025 | 38.60 | 39.80 | 38.40 | 39.80 | 39.80 | 4.19% | 3,377 |
| Aug 15, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 51 |
| Aug 14, 2025 | 39.00 | 39.20 | 38.20 | 38.40 | 38.40 | -2.54% | 1,185 |
| Aug 13, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.55% | 586 |
| Aug 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 274 |
| Aug 11, 2025 | 38.60 | 38.60 | 37.80 | 38.60 | 38.60 | - | 441 |
| Aug 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 119 |
| Aug 7, 2025 | 38.80 | 39.00 | 37.60 | 38.40 | 38.40 | -0.52% | 1,007 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | 376 |
| Aug 5, 2025 | 38.40 | 39.20 | 38.40 | 38.80 | 38.80 | 0.52% | 2,069 |
| Aug 4, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 194 |
| Aug 1, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 65 |
| Jul 31, 2025 | 37.80 | 38.40 | 37.80 | 37.80 | 37.80 | - | 952 |
| Jul 30, 2025 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | - | 706 |
| Jul 29, 2025 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | -0.53% | 287 |
| Jul 28, 2025 | 38.20 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 455 |
| Jul 25, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 0.53% | 845 |
| Jul 24, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 126 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -1.59% | 426 |
| Jul 22, 2025 | 37.80 | 38.20 | 37.60 | 37.80 | 37.80 | -1.56% | 548 |
| Jul 21, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 3.78% | 443 |
| Jul 18, 2025 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | -3.14% | 706 |
| Jul 17, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 2.69% | 796 |
| Jul 16, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | 330 |
| Jul 15, 2025 | 37.40 | 37.60 | 36.80 | 36.80 | 36.80 | -2.13% | 483 |
| Jul 14, 2025 | 37.00 | 37.60 | 36.60 | 37.60 | 37.60 | 1.08% | 1,333 |
| Jul 11, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.64% | 115 |
| Jul 10, 2025 | 37.40 | 37.40 | 36.20 | 36.60 | 36.60 | -2.66% | 7,715 |
| Jul 9, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | - | 431 |
| Jul 8, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | 32 |
| Jul 7, 2025 | 37.60 | 37.60 | 37.00 | 37.20 | 37.20 | -1.06% | 212 |
| Jul 4, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | 540 |
| Jul 3, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 35 |
| Jul 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 44 |
| Jul 1, 2025 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | - | 156 |
| Jun 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 576 |
| Jun 27, 2025 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | - | 124 |
| Jun 26, 2025 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 313 |
| Jun 25, 2025 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | - | 2,752 |
| Jun 24, 2025 | 36.40 | 37.00 | 36.00 | 37.00 | 37.00 | 2.21% | 2,092 |
| Jun 23, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.69% | 342 |