Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 17.60
-0.10 (-0.56%)
At close: Aug 22, 2025
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |