Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 14.50
+0.10 (0.69%)
At close: Aug 14, 2026
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 642 |
| Aug 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 150 |
| Aug 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 175 |
| Aug 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 10, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 350 |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 5, 2026 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 225 |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Aug 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jul 31, 2026 | 14.60 | 14.60 | 14.10 | 14.60 | 14.60 | 2.10% | 20 |
| Jul 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 150 |
| Jul 28, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | 3.70% | 145 |
| Jul 27, 2026 | 12.10 | 13.50 | 12.10 | 13.50 | 13.50 | -2.88% | 2,121 |
| Jul 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 22, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 100 |
| Jul 21, 2026 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -3.45% | 843 |
| Jul 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Jul 17, 2026 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | -4.11% | 10 |
| Jul 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jul 15, 2026 | 14.60 | 14.80 | 14.00 | 14.80 | 14.80 | 2.78% | 675 |
| Jul 14, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 200 |
| Jul 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jul 10, 2026 | 14.40 | 14.70 | 14.40 | 14.40 | 14.40 | 0.70% | 110 |
| Jul 9, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -3.38% | 1,421 |
| Jul 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Jul 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 20 |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jul 3, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 0.67% | 430 |
| Jul 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jul 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jun 26, 2026 | 14.90 | 15.40 | 14.70 | 15.40 | 15.40 | 1.99% | 630 |
| Jun 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jun 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jun 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jun 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jun 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Jun 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 500 |
| Jun 17, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | 1,792 |
| Jun 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 15, 2026 | 15.30 | 15.50 | 15.00 | 15.50 | 15.50 | 1.97% | 1,276 |
| Jun 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jun 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jun 10, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -3.25% | 3,313 |
| Jun 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jun 8, 2026 | 15.50 | 15.80 | 15.00 | 15.00 | 15.00 | -5.06% | 3,315 |