Warehouses Estates Belgium S.C.A. (EBR:WEB)
Belgium · Delayed Price · Currency is EUR 37.80
+0.40 (1.07%)
Nov 20, 2025, 4:44 PM CET
EBR:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | - | 1.07% | 397 |
| Nov 19, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | 174 |
| Nov 18, 2025 | 37.80 | 37.80 | 36.00 | 37.40 | 37.40 | -2.09% | 2,825 |
| Nov 17, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 1.60% | 535 |
| Nov 14, 2025 | 37.60 | 37.60 | 37.00 | 37.60 | 37.60 | 2.73% | 818 |
| Nov 13, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -2.66% | 226 |
| Nov 12, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 489 |
| Nov 11, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | - | 455 |
| Nov 10, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 401 |
| Nov 7, 2025 | 37.40 | 37.40 | 36.80 | 37.20 | 37.20 | -0.53% | 404 |
| Nov 6, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 44 |
| Nov 5, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | -0.53% | 652 |
| Nov 4, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 887 |
| Nov 3, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | - | 548 |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 168 |
| Oct 30, 2025 | 37.00 | 37.20 | 36.60 | 36.60 | 36.60 | -2.14% | 2,741 |
| Oct 29, 2025 | 37.00 | 37.40 | 36.80 | 37.40 | 37.40 | 1.08% | 358 |
| Oct 28, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1,287 |
| Oct 27, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | 738 |
| Oct 24, 2025 | 37.40 | 37.40 | 36.80 | 37.20 | 37.20 | -0.53% | 624 |
| Oct 23, 2025 | 37.80 | 37.80 | 37.00 | 37.40 | 37.40 | -1.06% | 361 |
| Oct 22, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 0.53% | 137 |
| Oct 21, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | - | 640 |
| Oct 20, 2025 | 37.60 | 38.00 | 37.40 | 37.60 | 37.60 | 0.53% | 1,163 |
| Oct 17, 2025 | 37.40 | 37.60 | 37.20 | 37.40 | 37.40 | 1.63% | 338 |
| Oct 16, 2025 | 37.60 | 37.80 | 36.80 | 36.80 | 36.80 | -0.54% | 1,698 |
| Oct 15, 2025 | 37.00 | 37.80 | 37.00 | 37.00 | 37.00 | - | 2,148 |
| Oct 14, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 213 |
| Oct 13, 2025 | 37.20 | 37.40 | 35.80 | 37.00 | 37.00 | - | 3,699 |
| Oct 10, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.12% | 824 |
| Oct 9, 2025 | 37.60 | 38.40 | 37.60 | 37.80 | 37.80 | -0.53% | 607 |
| Oct 8, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | 150 |
| Oct 7, 2025 | 38.00 | 38.20 | 37.60 | 38.20 | 38.20 | 1.06% | 419 |
| Oct 6, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -1.56% | 272 |
| Oct 3, 2025 | 37.80 | 38.60 | 37.80 | 38.40 | 38.40 | 2.13% | 340 |
| Oct 2, 2025 | 37.80 | 38.40 | 37.60 | 37.60 | 37.60 | - | 1,738 |
| Oct 1, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 1,200 |
| Sep 30, 2025 | 38.00 | 38.00 | 37.40 | 37.80 | 37.80 | - | 1,346 |
| Sep 29, 2025 | 38.40 | 38.60 | 37.80 | 37.80 | 37.80 | -2.07% | 1,638 |
| Sep 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 166 |
| Sep 25, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 359 |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 55 |
| Sep 23, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | 58 |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,224 |
| Sep 19, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | - | 678 |
| Sep 18, 2025 | 39.00 | 39.00 | 38.40 | 38.80 | 38.80 | - | 195 |
| Sep 17, 2025 | 39.00 | 39.20 | 38.60 | 38.80 | 38.80 | -0.51% | 331 |
| Sep 16, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 1.04% | 722 |
| Sep 15, 2025 | 39.00 | 39.00 | 38.00 | 38.60 | 38.60 | -1.03% | 1,523 |
| Sep 12, 2025 | 38.80 | 39.00 | 38.60 | 39.00 | 39.00 | - | 157 |