Velcan Holdings (LUX:VLCN)
Luxembourg · Delayed Price · Currency is EUR 15.00
-0.70 (-4.46%)
At close: May 25, 2026
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 551 |
| Apr 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 600 |
| Apr 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Apr 16, 2026 | 15.80 | 16.20 | 15.80 | 15.80 | 15.80 | -0.63% | 192 |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 370 |
| Apr 13, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -4.24% | 960 |
| Apr 10, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.43% | 558 |
| Apr 9, 2026 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -3.66% | 125 |
| Apr 8, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | 3.80% | 150 |
| Apr 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 1, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 100 |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,000 |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,050 |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 925 |
| Mar 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 24, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | 480 |
| Mar 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 829 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 150 |
| Mar 18, 2026 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 290 |
| Mar 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 16, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -1.82% | 590 |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 120 |
| Mar 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 250 |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |