Warehouses De Pauw SA (FRA:WPHB)
Germany · Delayed Price · Currency is EUR 22.42
+0.58 (2.66%)
At close: Nov 28, 2025
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 22.28 | 22.28 | 22.26 | 22.26 | 22.26 | -0.45% | - |
| Nov 13, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.09% | - |
| Nov 12, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.36% | - |
| Nov 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.54% | - |
| Nov 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.90% | - |
| Nov 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.12% | - |
| Nov 6, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.46% | - |
| Nov 5, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% | - |
| Nov 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.54% | - |
| Nov 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.61% | - |
| Oct 31, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.54% | - |
| Oct 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.45% | 263 |
| Oct 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% | - |
| Oct 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.52% | - |
| Oct 27, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.43% | - |
| Oct 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.09% | - |
| Oct 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.94% | - |
| Oct 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.43% | - |
| Oct 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.36% | - |
| Oct 20, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.66% | - |
| Oct 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.37% | - |
| Oct 16, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.09% | - |
| Oct 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.66% | - |
| Oct 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.84% | - |
| Oct 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.03% | - |
| Oct 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% | - |
| Oct 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.74% | - |
| Oct 7, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% | - |
| Oct 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.69% | - |
| Oct 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.47% | - |
| Oct 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.56% | - |
| Oct 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.66% | - |
| Sep 30, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% | - |
| Sep 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.46% | - |
| Sep 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% | - |
| Sep 25, 2025 | 20.62 | 20.74 | 20.50 | 20.50 | 20.50 | -0.97% | 133 |
| Sep 24, 2025 | 20.58 | 20.70 | 20.58 | 20.70 | 20.70 | 0.58% | - |
| Sep 23, 2025 | 20.70 | 20.70 | 20.58 | 20.58 | 20.58 | 0.10% | - |
| Sep 22, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% | - |