Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 18.00
+0.20 (1.12%)
At close: Sep 26, 2025
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 52 |
| Sep 25, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | - | 3,328 |
| Sep 24, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | - | 132 |
| Sep 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 22, 2025 | 17.80 | 18.00 | 17.50 | 18.00 | 18.00 | 1.12% | 4,503 |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 400 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 17, 2025 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | - | 799 |
| Sep 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 560 |
| Sep 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Sep 11, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | -0.55% | 1,400 |
| Sep 10, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 3,187 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Sep 5, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 500 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 2, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | - | 88 |
| Sep 1, 2025 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | - | 812 |
| Aug 29, 2025 | 17.80 | 18.00 | 17.60 | 18.00 | 18.00 | - | 252 |
| Aug 28, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 440 |
| Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Aug 26, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 413 |
| Aug 25, 2025 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | 0.57% | 1,600 |
| Aug 22, 2025 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 200 |
| Aug 21, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 665 |
| Aug 20, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 0.57% | 82 |
| Aug 19, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 0.57% | 490 |
| Aug 18, 2025 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 250 |
| Aug 15, 2025 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | - | 8,750 |
| Aug 14, 2025 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 290 |
| Aug 13, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 0.56% | 1,213 |
| Aug 12, 2025 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 4,826 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Aug 8, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 390 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Aug 6, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | 100 |
| Aug 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 4, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 100 |
| Aug 1, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | 8,775 |
| Jul 31, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 0.56% | 525 |
| Jul 30, 2025 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 701 |
| Jul 29, 2025 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 396 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 390 |
| Jul 24, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.13% | 350 |
| Jul 23, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 1,339 |
| Jul 22, 2025 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | -1.11% | 1,658 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |