Warehouses Estates Belgium S.C.A. (EBR:WEB)
Belgium · Delayed Price · Currency is EUR 43.20
+0.60 (1.41%)
Apr 30, 2026, 5:25 PM CET
EBR:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 43.20 | 43.20 | 42.50 | 43.20 | 43.20 | 1.41% | 355 |
| Apr 29, 2026 | 43.60 | 43.60 | 42.50 | 42.60 | 42.60 | -2.74% | 411 |
| Apr 28, 2026 | 42.70 | 43.80 | 42.20 | 43.80 | 43.80 | 1.86% | 2,669 |
| Apr 27, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 2.38% | 2,523 |
| Apr 24, 2026 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | 0.24% | 205 |
| Apr 23, 2026 | 41.70 | 41.90 | 41.70 | 41.90 | 41.90 | -0.24% | 54 |
| Apr 22, 2026 | 42.00 | 42.00 | 40.80 | 42.00 | 42.00 | 1.20% | 382 |
| Apr 21, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% | 1 |
| Apr 20, 2026 | 42.20 | 42.20 | 41.40 | 41.40 | 41.40 | -1.19% | 1,206 |
| Apr 17, 2026 | 41.70 | 42.00 | 41.70 | 41.90 | 41.90 | 0.24% | 183 |
| Apr 16, 2026 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 0.72% | 115 |
| Apr 15, 2026 | 40.70 | 41.50 | 40.70 | 41.50 | 41.50 | 2.47% | 119 |
| Apr 14, 2026 | 40.90 | 41.70 | 40.50 | 40.50 | 40.50 | -1.22% | 385 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.74% | 436 |
| Apr 10, 2026 | 39.20 | 40.70 | 39.20 | 40.70 | 40.70 | 2.26% | 1,261 |
| Apr 9, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | - | 462 |
| Apr 8, 2026 | 38.80 | 40.50 | 38.80 | 39.80 | 39.80 | 2.58% | 1,265 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -0.51% | 609 |
| Apr 2, 2026 | 38.60 | 39.20 | 38.60 | 39.00 | 39.00 | - | 264 |
| Apr 1, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 1.04% | 1,313 |
| Mar 31, 2026 | 38.60 | 39.20 | 38.40 | 38.60 | 38.60 | - | 557 |
| Mar 30, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | - | 483 |
| Mar 27, 2026 | 38.80 | 39.20 | 38.60 | 38.60 | 38.60 | -0.52% | 433 |
| Mar 26, 2026 | 38.80 | 39.20 | 38.20 | 38.80 | 38.80 | 0.52% | 1,329 |
| Mar 25, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -0.52% | 1,189 |
| Mar 24, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.52% | 579 |
| Mar 23, 2026 | 42.60 | 42.60 | 39.00 | 39.40 | 39.40 | -3.90% | 4,160 |
| Mar 20, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - | 121 |
| Mar 19, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.99% | 195 |
| Mar 18, 2026 | 40.00 | 41.20 | 40.00 | 40.20 | 40.20 | 1.01% | 1,105 |
| Mar 17, 2026 | 40.20 | 40.60 | 39.80 | 39.80 | 39.80 | - | 525 |
| Mar 16, 2026 | 40.60 | 42.80 | 39.80 | 39.80 | 39.80 | -1.00% | 2,941 |
| Mar 13, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 1.01% | 19 |
| Mar 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 1 |
| Mar 11, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.49% | 495 |
| Mar 10, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 1,405 |
| Mar 9, 2026 | 41.00 | 41.20 | 40.00 | 40.00 | 40.00 | -3.38% | 1,633 |
| Mar 6, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -1.43% | 255 |
| Mar 5, 2026 | 41.60 | 42.00 | 41.40 | 42.00 | 42.00 | 0.96% | 699 |
| Mar 4, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.48% | 1,000 |
| Mar 3, 2026 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | - | 523 |
| Mar 2, 2026 | 41.80 | 42.60 | 41.20 | 41.40 | 41.40 | -2.82% | 1,319 |
| 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 |