Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 30.40
-0.10 (-0.33%)
At close: Feb 11, 2026
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 8, 2026 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | - | 1 |
| Jan 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Jan 5, 2026 | 31.20 | 31.20 | 30.50 | 30.50 | 30.50 | -1.93% | 1 |
| Jan 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | 1 |
| Dec 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Dec 30, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -0.96% | 4 |
| Dec 29, 2025 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | - | 1 |
| Dec 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Dec 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Dec 22, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -2.53% | 224 |
| Dec 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.97% | - |
| Dec 16, 2025 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | - | - |
| Dec 15, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | - | 419 |
| Dec 12, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | - | 1 |
| Dec 11, 2025 | 31.00 | 31.10 | 30.90 | 30.90 | 30.90 | -0.32% | 11 |
| Dec 10, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - | 32 |
| Dec 9, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.32% | - |
| Dec 8, 2025 | 31.00 | 31.00 | 30.80 | 30.90 | 30.90 | 0.32% | 187 |
| Dec 5, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 4, 2025 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | - | 3 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 188 |
| Dec 2, 2025 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 0.32% | 1 |
| Dec 1, 2025 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| Nov 28, 2025 | 30.90 | 31.20 | 30.90 | 31.00 | 31.00 | -0.32% | 1 |
| Nov 27, 2025 | 30.70 | 31.10 | 30.70 | 31.10 | 31.10 | 1.30% | 25 |
| Nov 25, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 3.37% | 27 |
| Nov 24, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -0.34% | 1 |
| Nov 21, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | - |