Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 29.15
-0.65 (-2.18%)
At close: Aug 11, 2026
LON:0ET5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 29.65 | 29.65 | 29.15 | 29.15 | 29.15 | -2.18% | 610 |
| Aug 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | 1 |
| Aug 7, 2026 | 29.90 | 29.90 | 29.75 | 29.90 | 29.90 | - | 300 |
| Aug 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Aug 5, 2026 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | 0.33% | 2 |
| Aug 3, 2026 | 29.90 | 29.95 | 29.90 | 29.90 | 29.90 | 0.84% | 1 |
| Jul 31, 2026 | 29.95 | 30.00 | 29.65 | 29.65 | 29.65 | 0.51% | 25 |
| Jul 30, 2026 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | 0.68% | 2 |
| Jul 28, 2026 | 29.40 | 29.40 | 29.25 | 29.30 | 29.30 | 0.17% | 7 |
| Jul 27, 2026 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | -0.85% | 1 |
| Jul 24, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 0.34% | 5 |
| Jul 23, 2026 | 29.55 | 29.70 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Jul 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.36% | - |
| Jul 21, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.34% | - |
| Jul 20, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 1.36% | - |
| Jul 17, 2026 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | -0.67% | 30 |
| Jul 15, 2026 | 29.55 | 29.85 | 29.55 | 29.70 | 29.70 | -1.00% | 1,196 |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 1 |
| Jul 13, 2026 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Jul 10, 2026 | 29.50 | 29.70 | 29.25 | 29.70 | 29.70 | 0.51% | 1 |
| Jul 9, 2026 | 29.25 | 29.55 | 29.25 | 29.55 | 29.55 | 0.68% | - |
| Jul 8, 2026 | 29.50 | 29.60 | 29.10 | 29.35 | 29.35 | 0.86% | 1 |
| Jul 7, 2026 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 1 |
| Jul 6, 2026 | 29.75 | 29.75 | 29.30 | 29.30 | 29.30 | -0.99% | 1 |
| Jul 3, 2026 | 29.45 | 29.60 | 29.45 | 29.59 | 29.59 | -0.53% | 69 |
| Jul 1, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | -0.50% | - |
| Jun 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jun 29, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.84% | 1 |
| Jun 26, 2026 | 29.60 | 29.90 | 29.60 | 29.65 | 29.65 | -0.34% | - |
| Jun 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.68% | - |
| Jun 24, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.51% | 1 |
| Jun 23, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 0.51% | - |
| Jun 22, 2026 | 29.70 | 29.70 | 29.55 | 29.55 | 29.55 | -0.84% | 1 |
| Jun 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Jun 18, 2026 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | -0.17% | 1 |
| Jun 17, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.34% | 38 |
| Jun 16, 2026 | 30.15 | 30.15 | 29.65 | 29.65 | 29.65 | -0.50% | - |
| Jun 15, 2026 | 30.35 | 30.35 | 29.75 | 29.80 | 29.80 | -0.83% | 1 |
| Jun 12, 2026 | 30.10 | 30.10 | 30.00 | 30.05 | 30.05 | -0.50% | 1 |
| Jun 11, 2026 | 30.12 | 30.20 | 30.12 | 30.20 | 30.20 | 0.67% | 86 |
| Jun 10, 2026 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | 1.01% | 31 |
| Jun 9, 2026 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | 0.34% | 1 |
| Jun 8, 2026 | 29.65 | 29.65 | 29.35 | 29.60 | 29.60 | 0.34% | 2 |
| Jun 5, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -0.34% | 870 |
| Jun 4, 2026 | 29.35 | 29.60 | 29.35 | 29.60 | 29.60 | -0.34% | 1 |
| Jun 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | 3 |
| Jun 2, 2026 | 29.75 | 29.75 | 29.50 | 29.60 | 29.60 | 0.17% | 100 |
| May 29, 2026 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 0.17% | - |
| May 28, 2026 | 29.65 | 29.65 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| May 26, 2026 | 29.85 | 29.85 | 29.60 | 29.60 | 29.60 | 0.34% | 1 |