Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 16.90
-0.40 (-2.31%)
At close: Feb 27, 2026
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.20 | 17.00 | 16.20 | 16.90 | 16.90 | -2.31% | 1,664 |
| Feb 26, 2026 | 17.30 | 17.30 | 17.00 | 17.30 | 17.30 | 6.79% | 500 |
| Feb 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | 60 |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Feb 20, 2026 | 16.30 | 16.80 | 16.20 | 16.20 | 16.20 | - | 500 |
| Feb 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 280 |
| Feb 17, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - | 20 |
| Feb 16, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - | 275 |
| Feb 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 200 |
| Feb 12, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 5,135 |
| Feb 11, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | 1,000 |
| Feb 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Feb 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 30 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Feb 5, 2026 | 16.50 | 17.30 | 15.90 | 15.90 | 15.90 | -3.64% | 1,650 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 2, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | - | 1,454 |
| Jan 30, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - | 3,335 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jan 28, 2026 | 16.00 | 16.90 | 15.90 | 16.90 | 16.90 | 6.29% | 3,000 |
| Jan 27, 2026 | 15.90 | 16.60 | 15.90 | 15.90 | 15.90 | - | 200 |
| Jan 26, 2026 | 15.90 | 16.40 | 15.90 | 15.90 | 15.90 | -3.64% | 100 |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 1,145 |
| Jan 22, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | 0.61% | 700 |
| Jan 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 125 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 125 |
| Jan 16, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -2.94% | 2,000 |
| Jan 15, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.92% | 15,557 |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 103 |
| Jan 12, 2026 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | -1.88% | 110 |
| Jan 9, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 600 |
| Jan 8, 2026 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | - | 892 |
| Jan 7, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 1,031 |
| Jan 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Jan 5, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 150 |
| Jan 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | 90 |
| Dec 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2,500 |
| Dec 30, 2025 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | - | 850 |
| Dec 29, 2025 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | -0.62% | 301 |
| Dec 24, 2025 | 16.20 | 16.20 | 15.70 | 16.20 | 16.20 | 0.62% | 650 |
| Dec 23, 2025 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3.21% | 13,320 |
| Dec 22, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | 710 |
| Dec 19, 2025 | 14.90 | 15.40 | 14.50 | 15.40 | 15.40 | 2.67% | 2,339 |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 928 |
| Dec 17, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 717 |