Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 28.90
-0.20 (-0.69%)
At close: Sep 15, 2025
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | 0.35% | 5 |
| Aug 22, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.35% | 26 |
| Aug 21, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.70% | 16 |
| Aug 20, 2025 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -0.69% | 3 |
| Aug 19, 2025 | 29.00 | 29.10 | 28.90 | 28.90 | 28.90 | -0.34% | 4 |
| Aug 18, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -0.34% | 4 |
| Aug 15, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 3 |
| Aug 14, 2025 | 29.30 | 29.30 | 29.20 | 29.30 | 29.30 | - | 1 |
| Aug 13, 2025 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| Aug 12, 2025 | 29.50 | 29.70 | 29.50 | 29.60 | 29.60 | - | 10 |
| Aug 11, 2025 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.67% | 3 |
| Aug 8, 2025 | 29.70 | 29.90 | 29.70 | 29.80 | 29.80 | 0.34% | 27 |
| Aug 7, 2025 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | - | 2 |
| Aug 6, 2025 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 1.02% | - |
| Aug 5, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 0.34% | 3 |
| Aug 4, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -1.35% | 60 |
| Aug 1, 2025 | 29.80 | 29.80 | 29.30 | 29.70 | 29.70 | 0.34% | 3 |
| Jul 31, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -1.00% | 1 |
| Jul 30, 2025 | 30.90 | 30.90 | 29.90 | 29.90 | 29.90 | -4.47% | 4 |
| Jul 29, 2025 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | -0.32% | 20 |
| Jul 28, 2025 | 31.70 | 31.70 | 31.20 | 31.40 | 31.40 | -0.32% | 1 |
| Jul 25, 2025 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -0.94% | 1 |
| Jul 24, 2025 | 31.70 | 32.00 | 31.70 | 31.80 | 31.80 | 0.63% | 2 |
| Jul 23, 2025 | 31.60 | 31.70 | 31.60 | 31.60 | 31.60 | -0.63% | 1 |
| Jul 22, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | 1 |
| Jul 21, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | - | 1 |
| Jul 18, 2025 | 31.30 | 31.70 | 31.30 | 31.60 | 31.60 | 0.32% | 1 |
| Jul 17, 2025 | 31.70 | 31.70 | 31.50 | 31.50 | 31.50 | 0.64% | 2 |
| Jul 16, 2025 | 31.30 | 31.50 | 31.10 | 31.30 | 31.30 | -0.63% | 84 |
| Jul 15, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.94% | - |
| Jul 14, 2025 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 0.95% | 1 |
| Jul 11, 2025 | 31.80 | 31.90 | 31.50 | 31.50 | 31.50 | -1.87% | 1 |
| Jul 10, 2025 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 0.31% | 2 |