Wereldhave N.V. (LON:0NMR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 18.33
+0.15 (0.83%)
At close: Nov 10, 2026
LON:0NMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 18.36 | 18.46 | 18.18 | 18.33 | 18.33 | 0.83% | 7,269 |
| Nov 9, 2026 | 18.23 | 18.34 | 17.82 | 18.18 | 18.18 | -0.33% | 2,753 |
| Nov 6, 2026 | 18.29 | 18.40 | 18.00 | 18.24 | 18.24 | 0.11% | 10,400 |
| Nov 5, 2026 | 18.29 | 18.50 | 17.84 | 18.22 | 18.22 | 0.89% | 5,415 |
| Nov 4, 2026 | 17.53 | 18.06 | 17.50 | 18.06 | 18.06 | 3.20% | 5,887 |
| Nov 3, 2026 | 17.68 | 17.88 | 17.40 | 17.50 | 17.50 | -1.24% | 19,787 |
| Nov 2, 2026 | 17.22 | 17.72 | 17.08 | 17.72 | 17.72 | 3.21% | 5,468 |
| Oct 30, 2026 | 17.05 | 17.24 | 16.90 | 17.17 | 17.17 | 0.29% | 12,215 |
| Oct 29, 2026 | 17.34 | 17.46 | 17.10 | 17.12 | 17.12 | -1.04% | 4,845 |
| Oct 28, 2026 | 17.47 | 17.70 | 17.28 | 17.30 | 17.30 | -0.40% | 1,463 |
| Oct 27, 2026 | 17.41 | 17.40 | 17.20 | 17.37 | 17.37 | 0.17% | 917 |
| Oct 26, 2026 | 17.45 | 17.74 | 17.06 | 17.34 | 17.34 | 0.23% | 2,433 |
| Oct 23, 2026 | 17.41 | 17.40 | 17.04 | 17.30 | 17.30 | -0.35% | 10,670 |
| Oct 22, 2026 | 17.38 | 17.38 | 17.06 | 17.36 | 17.36 | 0.70% | 8,320 |
| Oct 21, 2026 | 17.09 | 17.34 | 17.04 | 17.24 | 17.24 | 0.94% | 3,747 |
| Oct 20, 2026 | 16.88 | 17.18 | 16.86 | 17.08 | 17.08 | 0.47% | 3,931 |
| Oct 19, 2026 | 17.36 | 17.46 | 16.86 | 17.00 | 17.00 | -1.28% | 2,798 |
| Oct 16, 2026 | 17.11 | 17.52 | 17.00 | 17.22 | 17.22 | 1.06% | 1,526 |
| Oct 15, 2026 | 16.96 | 17.22 | 16.87 | 17.04 | 17.04 | -0.35% | 1,678 |
| Oct 14, 2026 | 16.90 | 17.20 | 16.84 | 17.10 | 17.10 | 1.18% | 8,145 |
| Oct 13, 2026 | 16.92 | 17.06 | 16.83 | 16.90 | 16.90 | 0.48% | 5,237 |
| Oct 12, 2026 | 17.01 | 17.08 | 16.60 | 16.82 | 16.82 | -0.47% | 9,567 |
| Oct 9, 2026 | 16.80 | 16.98 | 16.78 | 16.90 | 16.90 | 0.96% | 4,903 |
| Oct 8, 2026 | 16.61 | 16.80 | 16.44 | 16.74 | 16.74 | 0.30% | 2,721 |
| Oct 7, 2026 | 16.96 | 17.30 | 16.58 | 16.69 | 16.69 | -2.28% | 5,794 |
| Oct 6, 2026 | 16.90 | 17.32 | 16.90 | 17.08 | 17.08 | 1.79% | 7,290 |
| Oct 5, 2026 | 16.73 | 17.00 | 16.36 | 16.78 | 16.78 | 0.60% | 11,690 |
| Oct 2, 2026 | 16.88 | 17.20 | 16.50 | 16.68 | 16.68 | -1.18% | 6,007 |
| Oct 1, 2026 | 17.09 | 17.18 | 16.72 | 16.88 | 16.88 | -2.09% | 6,878 |
| Sep 30, 2026 | 17.62 | 17.70 | 17.22 | 17.24 | 17.24 | -1.60% | 255,597 |
| Sep 29, 2026 | 17.62 | 17.76 | 17.52 | 17.52 | 17.52 | -1.24% | 5,559 |
| Sep 28, 2026 | 17.62 | 17.98 | 17.28 | 17.74 | 17.74 | 0.68% | 1,943 |
| Sep 25, 2026 | 17.78 | 17.86 | 17.49 | 17.62 | 17.62 | -1.01% | 15,617 |
| Sep 24, 2026 | 17.85 | 17.98 | 17.80 | 17.80 | 17.80 | -0.78% | 8,509 |
| Sep 23, 2026 | 18.10 | 18.24 | 17.87 | 17.94 | 17.94 | -0.77% | 16,208 |
| Sep 22, 2026 | 17.85 | 18.18 | 17.86 | 18.08 | 18.08 | 0.67% | 4,742 |
| Sep 21, 2026 | 17.81 | 17.98 | 17.82 | 17.96 | 17.96 | 0.34% | 2,060 |
| Sep 18, 2026 | 18.12 | 18.24 | 17.90 | 17.90 | 17.90 | -2.13% | 2,828 |
| Sep 17, 2026 | 18.10 | 18.32 | 18.10 | 18.29 | 18.29 | 1.27% | 6,310 |
| Sep 16, 2026 | 18.02 | 18.10 | 17.66 | 18.06 | 18.06 | 0.33% | 870 |
| Sep 15, 2026 | 17.93 | 18.00 | 17.80 | 18.00 | 18.00 | 0.45% | 4,740 |
| Sep 14, 2026 | 18.00 | 18.38 | 17.70 | 17.92 | 17.92 | -0.78% | 2,093 |
| Sep 11, 2026 | 18.02 | 18.16 | 17.64 | 18.06 | 18.06 | 0.22% | 5,192 |
| Sep 10, 2026 | 18.25 | 18.66 | 17.86 | 18.02 | 18.02 | -1.21% | 3,508 |
| Sep 9, 2026 | 18.23 | 18.42 | 18.18 | 18.24 | 18.24 | -1.19% | 6,312 |
| Sep 8, 2026 | 18.35 | 18.72 | 18.14 | 18.46 | 18.46 | 0.33% | 7,963 |
| Sep 7, 2026 | 18.69 | 19.68 | 18.34 | 18.40 | 18.40 | -1.50% | 61,991 |
| Sep 4, 2026 | 18.61 | 18.94 | 18.50 | 18.68 | 18.68 | 0.38% | 15,950 |
| Sep 3, 2026 | 18.42 | 18.61 | 18.08 | 18.61 | 18.61 | 0.92% | 1,839 |
| Sep 2, 2026 | 18.44 | 18.84 | 18.10 | 18.44 | 18.44 | -0.11% | 33,354 |