Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 28.40
-0.40 (-1.39%)
At close: Mar 27, 2026
LON:0ET5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 1 |
| Mar 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Mar 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 84 |
| Mar 24, 2026 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 1.40% | 3 |
| Mar 23, 2026 | 28.60 | 29.20 | 28.50 | 28.50 | 28.50 | -1.72% | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13 |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 4 |
| Mar 18, 2026 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | 0.34% | 34 |
| Mar 17, 2026 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -0.67% | 4 |
| Mar 16, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 0.34% | 5 |
| Mar 12, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.34% | 1 |
| Mar 11, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | 1 |
| Mar 9, 2026 | 30.00 | 30.00 | 29.30 | 29.50 | 29.50 | -1.01% | 36 |
| Mar 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 5, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 2 |
| Mar 4, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | - | 1 |
| Mar 3, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -2.25% | 1 |
| Mar 2, 2026 | 30.80 | 31.10 | 30.80 | 31.10 | 31.10 | -0.96% | 134 |
| Feb 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Feb 26, 2026 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -0.32% | 1,195 |
| Feb 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.95% | - |
| Feb 24, 2026 | 30.50 | 31.00 | 30.50 | 30.70 | 30.70 | 1.66% | 556 |
| Feb 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | 5 |
| Feb 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.99% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Feb 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | - |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Feb 12, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Feb 11, 2026 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | -0.33% | 1,128 |
| Feb 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Feb 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | - |
| Feb 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| Feb 5, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 4, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -0.66% | 3 |
| Feb 3, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 30, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.99% | 1 |
| Jan 29, 2026 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | 0.33% | 501 |
| Jan 28, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 3 |
| Jan 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Jan 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | - |
| Jan 23, 2026 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | 0.66% | - |
| Jan 22, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2 |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 302 |
| Jan 19, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | -0.33% | 1 |
| Jan 16, 2026 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | -1.29% | 61 |
| Jan 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.32% | 74 |
| Jan 9, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | - |