Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 15.00
+0.10 (0.67%)
At close: Jul 3, 2026
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 15.50 | 15.80 | 15.00 | 15.80 | 15.80 | 1.28% | 3,577 |
| Jun 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jun 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Jun 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 243 |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 27, 2026 | 15.90 | 15.90 | 15.10 | 15.30 | 15.30 | 0.66% | 311 |
| May 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| May 25, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -4.46% | 713 |
| May 22, 2026 | 15.30 | 15.70 | 15.00 | 15.70 | 15.70 | -1.26% | 450 |
| May 21, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 1.92% | 118 |
| May 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| May 19, 2026 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | -3.21% | 190 |
| May 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| May 15, 2026 | 15.60 | 16.10 | 15.00 | 16.10 | 16.10 | 7.33% | 6,000 |
| May 14, 2026 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | 2.74% | 170 |
| May 13, 2026 | 15.50 | 15.50 | 14.60 | 14.60 | 14.60 | -2.67% | 850 |
| May 12, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.85% | 4,750 |
| May 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| May 8, 2026 | 15.20 | 15.60 | 15.10 | 15.10 | 15.10 | -5.63% | 505 |
| May 7, 2026 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 50 |
| May 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 4, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 1,300 |
| Apr 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 29, 2026 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | -3.03% | 1,185 |
| Apr 28, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 1,400 |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 2,183 |