Van de Velde NV (LON:0IWV)
London · Delayed Price · Currency is GBP · Price in EUR 29.75
-0.55 (-1.82%)
Mar 30, 2026, 9:12 AM GMT
LON:0IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Mar 25, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Mar 24, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.98% | 235 |
| Mar 19, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.95% | 1,127 |
| Mar 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 1 |
| Mar 9, 2026 | 31.15 | 31.15 | 30.90 | 30.90 | 30.90 | -2.68% | 529 |
| Mar 6, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.47% | 7 |
| Mar 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.82% | 194 |
| Mar 3, 2026 | 31.50 | 31.50 | 30.55 | 30.55 | 30.55 | -2.40% | 109 |
| Feb 27, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.32% | 15 |
| Feb 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | 19 |
| Feb 24, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.79% | 71 |
| Feb 23, 2026 | 31.50 | 31.55 | 31.50 | 31.55 | 31.55 | 1.28% | 9 |
| Feb 20, 2026 | 31.20 | 31.20 | 31.15 | 31.15 | 31.15 | 0.48% | 28 |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Feb 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 30 |
| Feb 16, 2026 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | 1.31% | 41 |
| Feb 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 125 |
| Feb 12, 2026 | 30.55 | 30.65 | 30.50 | 30.50 | 30.50 | -0.33% | 46 |
| 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 |