Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 17.00
-0.40 (-2.30%)
At close: Nov 7, 2025
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 16.70 | 16.80 | 16.10 | 16.80 | 16.80 | - | 1,950 |
| Nov 11, 2025 | 16.80 | 16.80 | 16.30 | 16.80 | 16.80 | - | 395 |
| Nov 10, 2025 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 140 |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 80 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | 40 |
| Nov 5, 2025 | 17.00 | 17.60 | 16.60 | 17.00 | 17.00 | 5.59% | 986 |
| Nov 4, 2025 | 16.70 | 17.20 | 16.10 | 16.10 | 16.10 | -6.40% | 1,400 |
| Nov 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Oct 31, 2025 | 16.30 | 17.70 | 16.20 | 17.70 | 17.70 | 2.31% | 1,306 |
| Oct 30, 2025 | 17.30 | 17.30 | 16.10 | 17.30 | 17.30 | -2.26% | 6,965 |
| Oct 29, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 2.31% | 20,141 |
| Oct 28, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 134 |
| Oct 27, 2025 | 17.60 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 2,276 |
| Oct 24, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 134 |
| Oct 23, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 1.16% | 285 |
| Oct 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 55 |
| Oct 21, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | 1,285 |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 17, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | 757 |
| Oct 16, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 4,116 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3,500 |
| Oct 14, 2025 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 1,140 |
| Oct 13, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - | 135 |
| Oct 10, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 930 |
| Oct 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 8, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 500 |
| Oct 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,607 |
| Oct 6, 2025 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 1,001 |
| Oct 3, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | 540 |
| Oct 2, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 345 |
| Oct 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 30, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | - | 290 |
| Sep 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| 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% | - |