Warehouses De Pauw SA (LON:0MU2)
London · Delayed Price · Currency is GBP · Price in EUR 23.20
-0.08 (-0.34%)
At close: Mar 13, 2026
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.18 | 23.26 | 23.16 | 23.16 | - | -0.52% | 1,948 |
| Mar 12, 2026 | 23.28 | 23.38 | 23.24 | 23.28 | 23.28 | -0.60% | 245 |
| Mar 11, 2026 | 23.46 | 23.66 | 23.40 | 23.42 | 23.42 | -1.51% | 296 |
| Mar 10, 2026 | 23.40 | 23.92 | 23.58 | 23.78 | 23.78 | 2.06% | 173 |
| Mar 9, 2026 | 23.50 | 24.06 | 23.08 | 23.30 | 23.30 | -2.92% | 475 |
| Mar 6, 2026 | 24.30 | 24.64 | 24.00 | 24.00 | 24.00 | -3.54% | 1,366 |
| Mar 5, 2026 | 25.16 | 24.98 | 24.72 | 24.88 | 24.88 | -0.08% | 41,654 |
| Mar 4, 2026 | 24.59 | 25.08 | 24.62 | 24.90 | 24.90 | 0.24% | 31,929 |
| Mar 3, 2026 | 25.25 | 25.26 | 24.78 | 24.84 | 24.84 | -2.20% | 29,512 |
| Mar 2, 2026 | 25.49 | 25.70 | 25.26 | 25.40 | 25.40 | -2.91% | 888 |
| Feb 27, 2026 | 26.01 | 26.16 | 25.68 | 26.16 | 26.16 | 1.68% | 107,174 |
| Feb 26, 2026 | 25.39 | 25.84 | 25.62 | 25.73 | 25.73 | 0.58% | 42,823 |
| Feb 25, 2026 | 26.01 | 25.80 | 25.54 | 25.58 | 25.58 | -0.60% | 31,988 |
| Feb 24, 2026 | 25.84 | 26.00 | 25.64 | 25.74 | 25.73 | 0.29% | 5,588 |
| Feb 23, 2026 | 25.66 | 26.50 | 25.50 | 25.66 | 25.66 | 0.23% | 7,825 |
| Feb 20, 2026 | 25.39 | 25.64 | 25.34 | 25.60 | 25.60 | 1.47% | 3,949 |
| Feb 19, 2026 | 25.21 | 25.40 | 25.10 | 25.23 | 25.23 | -0.51% | 29,448 |
| Feb 18, 2026 | 25.60 | 25.86 | 25.32 | 25.36 | 25.36 | -0.39% | 51,409 |
| Feb 17, 2026 | 25.10 | 25.46 | 25.02 | 25.46 | 25.46 | 1.19% | 38,803 |
| Feb 16, 2026 | 25.16 | 25.26 | 24.96 | 25.16 | 25.16 | 0.32% | 22,186 |
| Feb 13, 2026 | 25.06 | 25.26 | 24.86 | 25.08 | 25.08 | -0.71% | 69,964 |
| Feb 12, 2026 | 25.39 | 25.36 | 24.92 | 25.26 | 25.26 | 0.32% | 183 |
| Feb 11, 2026 | 24.90 | 25.26 | 24.90 | 25.18 | 25.18 | 0.80% | 1,195 |
| Feb 10, 2026 | 24.59 | 24.98 | 24.60 | 24.98 | 24.98 | 2.46% | 1,308 |
| Feb 9, 2026 | 24.82 | 24.66 | 24.24 | 24.38 | 24.38 | -1.53% | 21,691 |
| Feb 6, 2026 | 24.45 | 24.80 | 24.28 | 24.76 | 24.76 | 2.06% | 21,142 |
| Feb 5, 2026 | 24.69 | 24.40 | 24.06 | 24.26 | 24.26 | -0.39% | 1,240 |
| Feb 4, 2026 | 23.79 | 24.58 | 23.98 | 24.36 | 24.36 | 1.06% | 16,219 |
| Feb 3, 2026 | 24.30 | 24.36 | 24.05 | 24.10 | 24.10 | -0.25% | 3,986 |
| Feb 2, 2026 | 23.97 | 24.36 | 23.80 | 24.16 | 24.16 | 0.75% | 3,512 |
| Jan 30, 2026 | 23.52 | 24.18 | 23.28 | 23.98 | 23.98 | 3.27% | 1,063 |
| Jan 29, 2026 | 23.34 | 23.34 | 23.16 | 23.22 | 23.22 | -0.26% | 37,264 |
| Jan 28, 2026 | 22.99 | 23.28 | 22.98 | 23.28 | 23.28 | 1.57% | 37,843 |
| Jan 27, 2026 | 22.99 | 22.96 | 22.80 | 22.92 | 22.92 | 0.79% | 402 |
| Jan 26, 2026 | 22.64 | 22.92 | 22.64 | 22.74 | 22.74 | 0.09% | 2,676 |
| Jan 23, 2026 | 22.81 | 22.75 | 22.56 | 22.72 | 22.72 | 0.49% | 52,682 |
| Jan 22, 2026 | 22.64 | 22.74 | 22.43 | 22.61 | 22.61 | 2.12% | 14,717 |
| Jan 21, 2026 | 22.27 | 22.52 | 22.10 | 22.14 | 22.14 | -1.42% | 24,287 |
| Jan 20, 2026 | 23.09 | 23.18 | 22.44 | 22.46 | 22.46 | -3.11% | 84,614 |
| Jan 19, 2026 | 23.69 | 23.68 | 23.18 | 23.18 | 23.18 | -2.44% | 8,557 |
| Jan 16, 2026 | 23.79 | 24.00 | 23.75 | 23.76 | 23.76 | 1.02% | 54,108 |
| Jan 15, 2026 | 23.11 | 23.68 | 23.20 | 23.52 | 23.52 | 2.13% | 14,103 |
| Jan 14, 2026 | 23.30 | 23.30 | 22.96 | 23.03 | 23.03 | -1.16% | 14,868 |
| Jan 13, 2026 | 23.56 | 23.52 | 23.30 | 23.30 | 23.30 | -0.89% | 2,936 |
| Jan 12, 2026 | 23.24 | 23.51 | 22.96 | 23.51 | 23.51 | 1.56% | 2,251 |
| Jan 9, 2026 | 23.32 | 23.26 | 22.90 | 23.15 | 23.15 | -0.22% | 18,271 |
| Jan 8, 2026 | 23.30 | 23.34 | 23.08 | 23.20 | 23.20 | 0.61% | 1,882 |
| Jan 7, 2026 | 22.29 | 23.06 | 22.38 | 23.06 | 23.06 | 3.41% | 48,372 |
| Jan 6, 2026 | 22.13 | 22.30 | 22.12 | 22.30 | 22.30 | 1.19% | 402 |
| Jan 5, 2026 | 22.07 | 22.18 | 21.78 | 22.04 | 22.04 | -0.19% | 371 |