Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 30.90
0.00 (0.00%)
At close: Dec 16, 2025
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 20, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.33% | 134 |
| Nov 18, 2025 | 30.00 | 30.20 | 29.90 | 30.10 | 30.10 | 1.01% | 7 |
| Nov 17, 2025 | 29.90 | 30.00 | 29.80 | 29.80 | 29.80 | - | 302 |
| Nov 14, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Nov 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% | - |
| Nov 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Nov 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | 2 |
| Nov 10, 2025 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | 0.67% | 1 |
| Nov 7, 2025 | 29.70 | 29.70 | 29.20 | 29.70 | 29.70 | 0.34% | 131 |
| Nov 6, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.00% | 1 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | - | 4 |
| Nov 4, 2025 | 30.00 | 30.10 | 29.90 | 29.90 | 29.90 | -0.66% | 1 |
| 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% | - |