Warehouses De Pauw SA (FRA:WPHB)
Germany · Delayed Price · Currency is EUR 22.62
-0.14 (-0.62%)
At close: Jan 23, 2026
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.36 | 24.00 | 23.36 | 24.00 | 24.00 | 3.18% | 380 |
| Jan 29, 2026 | 23.24 | 23.26 | 23.24 | 23.26 | 23.26 | 1.13% | 214 |
| Jan 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.70% | - |
| Jan 27, 2026 | 22.88 | 22.88 | 22.84 | 22.84 | 22.84 | 0.35% | 135 |
| Jan 26, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.62% | - |
| Jan 23, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.62% | - |
| Jan 22, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.88% | - |
| Jan 21, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.06% | - |
| Jan 20, 2026 | 23.00 | 23.00 | 22.58 | 22.58 | 22.58 | -3.67% | 270 |
| Jan 19, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% | - |
| Jan 16, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% | - |
| Jan 15, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.04% | - |
| Jan 14, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.20% | - |
| Jan 13, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.74% | - |
| Jan 12, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.35% | - |
| Jan 9, 2026 | 23.26 | 23.26 | 22.98 | 23.10 | 23.10 | -0.52% | 155 |
| Jan 8, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 4.41% | - |
| Jan 7, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.72% | - |
| Jan 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.18% | - |
| Jan 5, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.10% | - |
| Jan 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% | - |
| Dec 30, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.14% | - |
| Dec 29, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.20% | - |
| Dec 23, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.12% | - |
| Dec 22, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.19% | - |
| Dec 19, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | - |
| Dec 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.56% | - |
| Dec 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.70% | - |
| Dec 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% | - |
| Dec 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.39% | - |
| Dec 12, 2025 | 20.66 | 20.70 | 20.66 | 20.70 | 20.70 | -0.19% | - |
| Dec 11, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.38% | - |
| Dec 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.95% | - |
| Dec 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.78% | - |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.83% | - |
| Dec 5, 2025 | 21.50 | 21.58 | 21.50 | 21.58 | 21.58 | -1.37% | 1,000 |
| Dec 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.53% | - |
| Dec 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.09% | - |
| Dec 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.26% | - |
| Dec 1, 2025 | 22.24 | 22.26 | 22.24 | 22.26 | 22.26 | -0.71% | - |
| Nov 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.66% | - |
| Nov 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.09% | - |
| Nov 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.27% | - |
| Nov 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.54% | - |
| Nov 24, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% | - |
| Nov 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.77% | - |
| Nov 20, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.81% | - |
| Nov 19, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.18% | - |
| Nov 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.54% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.27% | - |