Vastned (LON:0ET5)
London · Delayed Price · Currency is GBP · Price in EUR 29.55
+0.05 (0.17%)
At close: May 29, 2026
LON:0ET5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% | 1 |
| May 22, 2026 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | -0.67% | 17 |
| May 20, 2026 | 29.60 | 29.75 | 29.55 | 29.75 | 29.75 | 2.41% | 2,499 |
| May 18, 2026 | 28.45 | 29.05 | 28.45 | 29.05 | 29.05 | 1.75% | - |
| May 15, 2026 | 28.30 | 28.55 | 28.30 | 28.55 | 28.55 | 0.18% | 25 |
| May 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 3.26% | - |
| May 13, 2026 | 28.00 | 28.00 | 27.55 | 27.60 | 27.60 | -1.78% | 102 |
| May 12, 2026 | 28.35 | 28.35 | 28.10 | 28.10 | 28.10 | -0.88% | - |
| May 11, 2026 | 28.40 | 28.40 | 28.30 | 28.35 | 28.35 | -1.05% | 4 |
| May 8, 2026 | 28.75 | 28.75 | 28.65 | 28.65 | 28.65 | -1.04% | - |
| May 7, 2026 | 28.70 | 28.95 | 28.70 | 28.95 | 28.95 | -0.17% | - |
| May 6, 2026 | 29.00 | 29.00 | 28.95 | 29.00 | 29.00 | 1.05% | 3 |
| May 5, 2026 | 29.10 | 29.10 | 28.70 | 28.70 | 28.70 | -0.52% | 1 |
| May 4, 2026 | 29.60 | 29.60 | 28.80 | 28.85 | 28.85 | -4.47% | 42 |
| Apr 30, 2026 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Apr 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Apr 28, 2026 | 30.20 | 30.20 | 29.80 | 29.90 | 29.90 | -0.17% | 55 |
| Apr 27, 2026 | 30.50 | 30.50 | 29.75 | 29.95 | 29.95 | -1.48% | 20 |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | 1 |
| Apr 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Apr 21, 2026 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | 0.17% | - |
| Apr 20, 2026 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | -0.82% | - |
| Apr 17, 2026 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | 1.33% | 267 |
| Apr 16, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -0.99% | 290 |
| Apr 15, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Apr 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 8, 2026 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 2.39% | 33 |
| Apr 7, 2026 | 29.45 | 29.45 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Apr 2, 2026 | 29.30 | 29.70 | 29.30 | 29.50 | 29.50 | 0.34% | 3 |
| Apr 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.44% | - |
| Mar 31, 2026 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | 1.77% | 6 |
| Mar 30, 2026 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -0.70% | 743 |
| 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 |