Warehouses Estates Belgium S.C.A. (EBR:WEB)
Belgium · Delayed Price · Currency is EUR 41.40
-1.20 (-2.82%)
Mar 2, 2026, 4:25 PM CET
EBR:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 41.80 | 42.20 | 41.20 | 42.20 | - | -0.94% | 594 |
| Feb 27, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 0.95% | 536 |
| Feb 26, 2026 | 42.40 | 42.40 | 42.00 | 42.20 | 42.20 | - | 220 |
| Feb 25, 2026 | 42.40 | 42.40 | 41.40 | 42.20 | 42.20 | -0.47% | 372 |
| Feb 24, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | -0.47% | 111 |
| Feb 23, 2026 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 1.43% | 1,075 |
| Feb 20, 2026 | 42.20 | 42.40 | 42.00 | 42.00 | 42.00 | -0.94% | 44 |
| Feb 19, 2026 | 42.40 | 42.40 | 41.80 | 42.40 | 42.40 | - | 452 |
| Feb 18, 2026 | 41.80 | 42.60 | 41.60 | 42.40 | 42.40 | 1.92% | 1,940 |
| Feb 17, 2026 | 41.60 | 41.80 | 41.40 | 41.60 | 41.60 | 0.48% | 219 |
| Feb 16, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.48% | 83 |
| Feb 13, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.48% | 328 |
| Feb 12, 2026 | 41.80 | 42.00 | 41.40 | 41.40 | 41.40 | 0.49% | 415 |
| Feb 11, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 1.98% | 857 |
| Feb 10, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -1.46% | 730 |
| Feb 9, 2026 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 976 |
| Feb 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 77 |
| Feb 5, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.49% | 1,098 |
| Feb 4, 2026 | 40.80 | 40.80 | 39.80 | 40.40 | 40.40 | -0.98% | 900 |
| Feb 3, 2026 | 40.40 | 40.80 | 40.00 | 40.80 | 40.80 | 2.00% | 854 |
| Feb 2, 2026 | 40.40 | 41.00 | 40.00 | 40.00 | 40.00 | -1.48% | 809 |
| Jan 30, 2026 | 40.00 | 41.00 | 40.00 | 40.60 | 40.60 | 1.50% | 750 |
| Jan 29, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | 1.01% | 263 |
| Jan 28, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -2.46% | 188 |
| Jan 27, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.00% | 439 |
| Jan 26, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 1.52% | 1,088 |
| Jan 23, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -0.50% | 240 |
| Jan 22, 2026 | 39.80 | 40.60 | 38.60 | 39.80 | 39.80 | - | 2,778 |
| Jan 21, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 71 |
| Jan 20, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - | 207 |
| Jan 19, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | 443 |
| Jan 16, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 1,352 |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 46 |
| Jan 14, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 579 |
| Jan 13, 2026 | 39.60 | 40.40 | 39.40 | 40.40 | 40.40 | 2.02% | 591 |
| Jan 12, 2026 | 39.40 | 39.80 | 39.20 | 39.60 | 39.60 | 1.54% | 870 |
| Jan 9, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | 246 |
| Jan 8, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 2.63% | 294 |
| Jan 7, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -0.52% | 258 |
| Jan 6, 2026 | 38.60 | 39.00 | 38.20 | 38.20 | 38.20 | -0.52% | 204 |
| Jan 5, 2026 | 38.80 | 39.00 | 38.40 | 38.40 | 38.40 | 1.05% | 294 |
| Jan 2, 2026 | 38.80 | 39.00 | 38.00 | 38.00 | 38.00 | -2.06% | 865 |
| Dec 31, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | 291 |
| Dec 30, 2025 | 38.60 | 38.80 | 38.40 | 38.40 | 38.40 | 0.52% | 3,272 |
| Dec 29, 2025 | 38.40 | 38.60 | 37.00 | 38.20 | 38.20 | 0.53% | 7,631 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 414 |
| Dec 23, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 5,448 |
| Dec 22, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | -1.04% | 672 |
| Dec 19, 2025 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 835 |
| Dec 18, 2025 | 37.80 | 38.40 | 37.80 | 38.00 | 38.00 | 1.60% | 616 |