Van de Velde NV (LON:0IWV)
London · Delayed Price · Currency is GBP · Price in EUR 30.50
-0.10 (-0.33%)
Feb 12, 2026, 3:53 PM GMT
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 30.45 | 30.60 | 30.40 | 30.60 | 30.60 | 1.16% | 82 |
| Feb 9, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.66% | 64 |
| Feb 6, 2026 | 30.35 | 30.45 | 30.35 | 30.45 | 30.45 | 0.16% | 4 |
| Feb 4, 2026 | 30.45 | 30.45 | 30.20 | 30.40 | 30.40 | -0.33% | 43 |
| Feb 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.16% | - |
| Feb 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.83% | 2 |
| Jan 30, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -0.33% | 19 |
| Jan 29, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.16% | 232 |
| Jan 28, 2026 | 30.05 | 30.35 | 30.05 | 30.35 | 30.35 | 0.17% | 9 |
| Jan 22, 2026 | 30.20 | 30.40 | 30.10 | 30.30 | 30.30 | 0.50% | 43 |
| Jan 21, 2026 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | -0.82% | 2 |
| Jan 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Jan 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% | 1 |
| Jan 16, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | - |
| Jan 15, 2026 | 30.45 | 30.55 | 30.45 | 30.55 | 30.55 | 0.49% | 9 |
| Jan 13, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 0.50% | 42 |
| Jan 12, 2026 | 30.40 | 30.40 | 30.25 | 30.25 | 30.25 | -0.82% | 2 |
| Jan 9, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | 0.33% | 150 |
| Jan 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | 1 |
| Jan 7, 2026 | 30.25 | 30.30 | 30.25 | 30.30 | 30.30 | 1.00% | 225 |
| Jan 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | 3 |
| Jan 2, 2026 | 30.05 | 30.05 | 29.95 | 29.95 | 29.95 | 0.17% | 158 |
| Dec 31, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | 0.84% | 59 |
| Dec 29, 2025 | 29.90 | 29.90 | 29.65 | 29.65 | 29.65 | 1.37% | 1 |
| Dec 18, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.02% | - |
| Dec 17, 2025 | 29.80 | 29.80 | 29.55 | 29.55 | 29.55 | -0.67% | 2 |
| Dec 16, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 1.19% | 10 |
| Dec 15, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | -0.51% | - |
| Dec 12, 2025 | 29.40 | 29.55 | 29.40 | 29.55 | 29.55 | -1.17% | 1 |
| Dec 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | 1 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Dec 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | 26 |
| Dec 3, 2025 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.50% | 80 |
| Dec 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.02% | 1 |
| Dec 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Nov 28, 2025 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | -1.17% | 12 |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.01% | - |
| Nov 21, 2025 | 29.70 | 29.70 | 29.50 | 29.70 | 29.70 | -1.66% | 59 |
| Nov 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Nov 14, 2025 | 30.15 | 30.15 | 29.90 | 29.90 | 29.90 | -0.17% | 180 |
| Nov 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.66% | 2 |
| Nov 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | 76 |
| Nov 11, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | 0.33% | 12 |
| Nov 10, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 257 |
| Nov 7, 2025 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -0.33% | 299 |
| Nov 6, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.17% | 20 |
| Nov 4, 2025 | 30.15 | 30.15 | 30.05 | 30.05 | 30.05 | -0.66% | 3 |
| Nov 3, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 0.33% | - |
| Oct 31, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.99% | - |