Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 17.90
+0.10 (0.56%)
At close: Aug 1, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 18, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 663 |
| Jul 17, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 1.13% | 800 |
| Jul 16, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - | 500 |
| Jul 15, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 2,000 |
| Jul 14, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 1,205 |
| Jul 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 10, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 40,914 |
| Jul 9, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | 400 |
| Jul 8, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | - | 365 |
| Jul 7, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 2,000 |
| Jul 4, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -1.11% | 350 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 250 |
| Jun 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jun 27, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | 1,381 |
| Jun 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jun 24, 2025 | 17.80 | 18.20 | 17.70 | 18.20 | 18.20 | 2.82% | 1,135 |
| Jun 23, 2025 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 232 |
| Jun 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jun 19, 2025 | 17.80 | 18.10 | 17.70 | 18.10 | 18.10 | - | 410 |
| Jun 18, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 221 |
| Jun 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jun 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 510 |
| Jun 13, 2025 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 2.26% | 1,585 |
| Jun 12, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 2,134 |
| Jun 11, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 3,642 |
| Jun 10, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -2.73% | 2,578 |
| Jun 9, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | - | 55 |
| Jun 6, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 1.67% | 3,308 |
| Jun 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 200 |
| Jun 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 2,000 |
| Jun 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 240 |
| May 30, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | 286 |
| May 29, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 3,449 |
| May 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 200 |
| May 27, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 400 |
| May 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |