Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 30.10
+0.10 (0.33%)
At close: Nov 3, 2025
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 29.80 | 30.10 | 29.70 | 30.10 | 30.10 | 0.33% | 22 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -2.28% | 1 |
| Oct 30, 2025 | 31.40 | 31.40 | 30.70 | 30.70 | 30.70 | -0.97% | 1 |
| Oct 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.64% | 21 |
| Oct 28, 2025 | 29.50 | 30.80 | 29.50 | 30.50 | 30.50 | 4.10% | 2 |
| Oct 27, 2025 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | -0.68% | 152 |
| Oct 24, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 23, 2025 | 29.50 | 29.70 | 29.50 | 29.50 | 29.50 | -1.01% | 2 |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1 |
| Oct 20, 2025 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 201 |
| Oct 17, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -0.33% | 1 |
| Oct 16, 2025 | 29.30 | 29.90 | 29.30 | 29.90 | 29.90 | 1.36% | 1 |
| Oct 15, 2025 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | -0.34% | 5 |
| Oct 14, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.34% | 1 |
| Oct 13, 2025 | 29.30 | 29.50 | 29.10 | 29.50 | 29.50 | 1.03% | 3 |
| Oct 10, 2025 | 29.20 | 29.30 | 28.80 | 29.20 | 29.20 | - | 2 |
| Oct 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 0.34% | 1 |
| Oct 8, 2025 | 29.40 | 29.40 | 28.90 | 29.10 | 29.10 | -3.32% | 3 |
| Oct 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | - |
| Oct 6, 2025 | 30.50 | 30.70 | 29.70 | 29.90 | 29.90 | -2.29% | 1 |
| Oct 3, 2025 | 30.30 | 30.90 | 30.30 | 30.60 | 30.60 | -0.97% | - |
| Oct 2, 2025 | 30.40 | 31.10 | 30.30 | 30.90 | 30.90 | 2.32% | 283 |
| Oct 1, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 1.00% | 1 |
| Sep 30, 2025 | 29.70 | 30.20 | 29.70 | 29.90 | 29.90 | 0.67% | 4 |
| Sep 29, 2025 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 1.02% | 5 |
| Sep 26, 2025 | 29.40 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | 4 |
| Sep 25, 2025 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.67% | 1 |
| Sep 24, 2025 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 1.36% | 1 |
| Sep 23, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.01% | - |
| Sep 22, 2025 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | 0.68% | 1 |
| Sep 19, 2025 | 29.40 | 29.50 | 29.30 | 29.50 | 29.50 | 1.72% | 5,377 |
| Sep 18, 2025 | 29.10 | 29.30 | 29.00 | 29.00 | 29.00 | -1.02% | 146 |
| Sep 17, 2025 | 29.30 | 29.40 | 29.00 | 29.30 | 29.30 | -0.68% | 3 |
| Sep 16, 2025 | 29.10 | 29.60 | 29.00 | 29.50 | 29.50 | 2.08% | 6 |
| Sep 15, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -0.69% | 3 |
| Sep 12, 2025 | 28.90 | 29.20 | 28.90 | 29.10 | 29.10 | 1.75% | 1 |
| Sep 11, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 10, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | -1.04% | 1 |
| Sep 9, 2025 | 29.10 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 10 |
| Sep 8, 2025 | 28.60 | 29.10 | 28.60 | 29.00 | 29.00 | 1.40% | 86 |
| Sep 5, 2025 | 28.50 | 28.80 | 28.50 | 28.60 | 28.60 | 0.70% | 10 |
| Sep 4, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | 315 |
| Sep 3, 2025 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 0.35% | 6 |
| Sep 2, 2025 | 28.70 | 28.70 | 28.40 | 28.70 | 28.70 | 0.70% | 29 |
| Sep 1, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | - | 1 |
| Aug 29, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | -0.70% | 4 |
| Aug 28, 2025 | 28.50 | 28.70 | 28.40 | 28.70 | 28.70 | - | 11 |
| Aug 27, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 0.70% | 3 |
| Aug 26, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.70% | 48 |