Warehouses De Pauw SA (LON:0MU2)
London · Delayed Price · Currency is GBP · Price in EUR 30.92
+0.27 (0.88%)
Jul 22, 2022, 8:26 AM BST
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 20.61 | 20.96 | 20.70 | 20.96 | 20.96 | 1.16% | 1,698 |
| Dec 11, 2025 | 20.80 | 20.80 | 20.67 | 20.72 | 20.72 | -0.10% | 33,878 |
| Dec 10, 2025 | 21.00 | 20.84 | 20.66 | 20.74 | 20.74 | -0.58% | 27 |
| Dec 9, 2025 | 21.00 | 21.02 | 20.86 | 20.86 | 20.86 | -1.14% | 37,242 |
| Dec 8, 2025 | 21.49 | 21.48 | 21.10 | 21.10 | 21.10 | -1.79% | 533 |
| Dec 5, 2025 | 21.51 | 21.58 | 21.42 | 21.48 | 21.48 | -0.63% | 3,906 |
| Dec 4, 2025 | 21.80 | 21.84 | 21.62 | 21.62 | 21.62 | -1.64% | 7,580 |
| Dec 3, 2025 | 22.25 | 22.26 | 21.98 | 21.98 | 21.98 | -0.90% | 23,055 |
| Dec 2, 2025 | 22.01 | 22.28 | 22.02 | 22.18 | 22.18 | 0.14% | 3,346 |
| Dec 1, 2025 | 22.31 | 22.42 | 22.14 | 22.15 | 22.15 | -1.03% | 1,493 |
| Nov 28, 2025 | 22.42 | 22.48 | 22.32 | 22.38 | 22.38 | -0.27% | 305 |
| Nov 27, 2025 | 22.09 | 22.44 | 22.08 | 22.44 | 22.44 | 2.37% | 20 |
| Nov 26, 2025 | 21.70 | 21.98 | 21.82 | 21.92 | 21.92 | -0.43% | 84 |
| Nov 25, 2025 | 21.82 | 22.01 | 21.88 | 22.01 | 22.01 | 0.43% | 73,712 |
| Nov 24, 2025 | 21.86 | 21.98 | 21.84 | 21.92 | 21.92 | 0.37% | 55 |
| Nov 21, 2025 | 22.01 | 22.04 | 21.54 | 21.84 | 21.84 | -1.00% | 717 |
| Nov 20, 2025 | 22.44 | 22.60 | 22.06 | 22.06 | 22.06 | -1.96% | 1,932 |
| Nov 19, 2025 | 22.29 | 22.58 | 22.32 | 22.50 | 22.50 | 0.54% | 27,547 |
| Nov 18, 2025 | 22.29 | 22.40 | 22.24 | 22.38 | 22.38 | -0.09% | 31,840 |
| Nov 17, 2025 | 22.19 | 22.60 | 22.32 | 22.40 | 22.40 | 0.54% | 314 |
| Nov 14, 2025 | 22.31 | 22.30 | 22.00 | 22.28 | 22.28 | -0.80% | 46 |
| Nov 13, 2025 | 22.48 | 22.46 | 22.30 | 22.46 | 22.46 | 0.45% | 153 |
| Nov 12, 2025 | 22.23 | 22.44 | 22.36 | 22.36 | 22.36 | -0.09% | 111,038 |
| Nov 11, 2025 | 22.29 | 22.38 | 22.18 | 22.38 | 22.38 | 0.80% | 301 |
| Nov 10, 2025 | 22.23 | 22.25 | 22.10 | 22.20 | 22.20 | 0.55% | 6,857 |
| Nov 7, 2025 | 21.92 | 22.26 | 22.08 | 22.08 | 22.08 | 0.09% | 9,972 |
| Nov 6, 2025 | 21.80 | 22.06 | 21.86 | 22.06 | 22.06 | 1.29% | 10,004 |
| Nov 5, 2025 | 21.88 | 22.04 | 21.76 | 21.78 | 21.78 | -1.27% | 61 |
| Nov 4, 2025 | 21.76 | 22.14 | 21.82 | 22.06 | 22.06 | 0.27% | 4,858 |
| Nov 3, 2025 | 22.11 | 22.04 | 21.90 | 22.00 | 22.00 | -0.85% | 27,325 |
| Oct 31, 2025 | 22.50 | 22.48 | 22.00 | 22.19 | 22.19 | -1.20% | 66,287 |
| Oct 30, 2025 | 22.52 | 22.46 | 22.24 | 22.46 | 22.46 | - | 9 |
| Oct 29, 2025 | 22.29 | 22.56 | 22.26 | 22.46 | 22.46 | 0.36% | 29,552 |
| Oct 28, 2025 | 22.81 | 22.72 | 22.38 | 22.38 | 22.38 | -1.76% | 9 |
| Oct 27, 2025 | 22.89 | 22.98 | 22.76 | 22.78 | 22.78 | -0.52% | 115 |
| Oct 24, 2025 | 23.03 | 23.16 | 22.64 | 22.90 | 22.90 | -0.63% | 5,214 |
| Oct 23, 2025 | 23.11 | 23.14 | 22.74 | 23.04 | 23.04 | -0.02% | 6,965 |
| Oct 22, 2025 | 22.70 | 23.12 | 22.68 | 23.05 | 23.05 | 1.18% | 1,732 |
| Oct 21, 2025 | 22.35 | 22.78 | 22.42 | 22.78 | 22.78 | 1.97% | 1,022 |
| Oct 20, 2025 | 22.01 | 22.34 | 21.90 | 22.34 | 22.34 | 1.73% | 5,127 |
| Oct 17, 2025 | 22.19 | 22.18 | 21.74 | 21.96 | 21.96 | -0.63% | 2,344 |
| Oct 16, 2025 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 0.64% | 5,814 |
| Oct 15, 2025 | 21.98 | 21.96 | 21.64 | 21.96 | 21.96 | 0.27% | 8,054 |
| Oct 14, 2025 | 21.72 | 21.94 | 21.76 | 21.90 | 21.90 | 0.27% | 132 |
| Oct 13, 2025 | 21.29 | 21.88 | 21.34 | 21.84 | 21.84 | 2.44% | 8,208 |
| Oct 10, 2025 | 21.29 | 21.52 | 21.32 | 21.32 | 21.32 | 0.09% | 141 |
| Oct 9, 2025 | 21.06 | 21.30 | 21.18 | 21.30 | 21.30 | 0.66% | 19,777 |
| Oct 8, 2025 | 21.68 | 21.48 | 21.04 | 21.16 | 21.16 | -1.34% | 1,181 |
| Oct 7, 2025 | 21.55 | 21.60 | 21.45 | 21.45 | 21.45 | -0.62% | 44,093 |
| Oct 6, 2025 | 21.78 | 21.76 | 21.52 | 21.58 | 21.58 | -0.34% | 507 |