Warehouses De Pauw SA (LON:0MU2)
London · Delayed Price · Currency is GBP · Price in EUR 21.20
+0.18 (0.86%)
At close: Sep 12, 2025
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.04 | 21.28 | 21.16 | 21.20 | 21.20 | 0.86% | 13 |
| Sep 11, 2025 | 21.39 | 21.14 | 20.92 | 21.02 | 21.02 | -1.31% | 368 |
| Sep 10, 2025 | 22.01 | 21.92 | 21.30 | 21.30 | 21.30 | -3.01% | 6,513 |
| Sep 9, 2025 | 21.94 | 22.08 | 21.70 | 21.96 | 21.96 | 1.39% | 1,468 |
| Sep 8, 2025 | 21.98 | 21.84 | 21.66 | 21.66 | 21.66 | 0.84% | 509 |
| Sep 5, 2025 | 21.21 | 21.60 | 21.28 | 21.48 | 21.48 | 0.28% | 22,120 |
| Sep 4, 2025 | 21.29 | 21.42 | 21.28 | 21.42 | 21.42 | 1.17% | 1,322 |
| Sep 3, 2025 | 21.45 | 21.30 | 21.12 | 21.17 | 21.17 | -1.33% | 147,138 |
| Sep 2, 2025 | 22.01 | 21.98 | 21.26 | 21.46 | 21.46 | -2.17% | 31,709 |
| Sep 1, 2025 | 22.13 | 22.10 | 21.90 | 21.93 | 21.93 | -0.67% | 8,473 |
| Aug 29, 2025 | 22.42 | 22.20 | 22.04 | 22.08 | 22.08 | 0.09% | 17,781 |
| Aug 28, 2025 | 22.09 | 22.28 | 21.94 | 22.06 | 22.06 | -0.72% | 8,506 |
| Aug 27, 2025 | 22.25 | 22.36 | 22.06 | 22.22 | 22.22 | 0.91% | 113 |
| Aug 26, 2025 | 22.15 | 22.04 | 21.90 | 22.02 | 22.02 | -0.18% | 31 |
| Aug 25, 2025 | 22.48 | 22.48 | 22.06 | 22.06 | 22.06 | -1.69% | 16,401 |
| Aug 22, 2025 | 22.23 | 22.50 | 22.14 | 22.44 | 22.44 | 1.26% | 3,020 |
| Aug 21, 2025 | 22.27 | 22.22 | 22.06 | 22.16 | 22.16 | -0.27% | 1,831 |
| Aug 20, 2025 | 22.05 | 22.22 | 22.02 | 22.22 | 22.22 | 1.00% | 14,250 |
| Aug 19, 2025 | 22.11 | 22.08 | 21.86 | 22.00 | 22.00 | -0.08% | 146 |
| Aug 18, 2025 | 22.01 | 22.56 | 21.80 | 22.02 | 22.02 | 1.82% | 11,858 |
| Aug 15, 2025 | 21.74 | 21.74 | 21.62 | 21.62 | 21.62 | 0.58% | 8,438 |
| Aug 14, 2025 | 21.60 | 21.50 | 21.50 | 21.50 | 21.50 | 0.28% | 40 |
| Aug 13, 2025 | 21.53 | 21.50 | 21.34 | 21.44 | 21.44 | -1.13% | 2,128 |
| Aug 12, 2025 | 21.70 | 21.72 | 21.46 | 21.69 | 21.69 | 0.68% | 174,989 |
| Aug 11, 2025 | 21.68 | 21.74 | 21.54 | 21.54 | 21.54 | 0.40% | 5,161 |
| Aug 8, 2025 | 21.41 | 21.56 | 21.40 | 21.45 | 21.45 | 0.53% | 119,558 |
| Aug 7, 2025 | 21.35 | 21.44 | 21.26 | 21.34 | 21.34 | -0.18% | 226 |
| Aug 6, 2025 | 21.21 | 21.40 | 21.18 | 21.38 | 21.38 | 1.51% | 252,491 |
| Aug 5, 2025 | 20.94 | 21.14 | 20.92 | 21.06 | 21.06 | 1.68% | 5,195 |
| Aug 4, 2025 | 20.69 | 20.82 | 20.62 | 20.71 | 20.71 | 1.13% | 20,108 |
| Aug 1, 2025 | 20.40 | 20.50 | 20.26 | 20.48 | 20.48 | -0.19% | 20,293 |
| Jul 31, 2025 | 20.46 | 20.62 | 20.46 | 20.52 | 20.52 | -0.10% | 26,344 |
| Jul 30, 2025 | 20.51 | 20.74 | 20.54 | 20.54 | 20.54 | -0.19% | 529 |
| Jul 29, 2025 | 20.77 | 20.58 | 20.38 | 20.58 | 20.58 | - | 45,899 |
| Jul 28, 2025 | 20.73 | 20.74 | 20.58 | 20.58 | 20.58 | 0.59% | 3,294 |
| Jul 25, 2025 | 21.00 | 20.96 | 20.28 | 20.46 | 20.46 | -2.55% | 277 |
| Jul 24, 2025 | 21.27 | 21.24 | 20.85 | 21.00 | 21.00 | -0.78% | 61,407 |
| Jul 23, 2025 | 21.23 | 21.36 | 21.16 | 21.16 | 21.16 | - | 1,125 |
| Jul 22, 2025 | 21.10 | 21.16 | 20.98 | 21.16 | 21.16 | 0.95% | 3,269 |
| Jul 21, 2025 | 20.38 | 20.96 | 20.30 | 20.96 | 20.96 | 2.75% | 720 |
| Jul 18, 2025 | 21.04 | 21.12 | 20.32 | 20.40 | 20.40 | 0.89% | 37,119 |
| Jul 17, 2025 | 20.22 | 20.28 | 20.22 | 20.22 | 20.22 | -0.39% | 120 |
| Jul 16, 2025 | 20.38 | 20.36 | 20.18 | 20.30 | 20.30 | -0.29% | 342 |
| Jul 15, 2025 | 20.57 | 20.60 | 20.36 | 20.36 | 20.36 | -0.39% | 6,486 |
| Jul 14, 2025 | 20.42 | 20.44 | 20.24 | 20.44 | 20.44 | 0.39% | 193 |
| Jul 11, 2025 | 20.50 | 20.46 | 20.26 | 20.36 | 20.36 | -0.71% | 457 |
| Jul 10, 2025 | 20.57 | 20.56 | 20.48 | 20.51 | 20.51 | 0.71% | 46,204 |
| Jul 9, 2025 | 20.28 | 20.36 | 20.20 | 20.36 | 20.36 | 0.99% | 4,489 |
| Jul 8, 2025 | 20.46 | 20.32 | 20.16 | 20.16 | 20.16 | -1.18% | 64,579 |
| Jul 7, 2025 | 20.42 | 20.50 | 20.36 | 20.40 | 20.40 | -0.87% | 20,428 |