Van de Velde NV (EBR:VAN)
Belgium
· Delayed Price · Currency is EUR 30.75
+0.25 (0.82%)
Sep 29, 2025, 5:35 PM CET
Van de Velde NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | 0.33% | 2,178 |
| Sep 25, 2025 | 30.25 | 30.40 | 30.20 | 30.40 | 30.40 | 0.50% | 2,985 |
| Sep 24, 2025 | 30.40 | 30.60 | 30.25 | 30.25 | 30.25 | -0.98% | 3,888 |
| Sep 23, 2025 | 30.35 | 30.60 | 30.35 | 30.55 | 30.55 | 0.49% | 2,832 |
| Sep 22, 2025 | 30.80 | 30.85 | 30.35 | 30.40 | 30.40 | -1.14% | 4,956 |
| Sep 19, 2025 | 30.70 | 30.85 | 30.70 | 30.75 | 30.75 | 0.16% | 1,992 |
| Sep 18, 2025 | 30.60 | 30.85 | 30.60 | 30.70 | 30.70 | 1.15% | 1,218 |
| Sep 17, 2025 | 30.60 | 30.85 | 30.30 | 30.35 | 30.35 | -0.82% | 3,461 |
| Sep 16, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | 0.66% | 1,314 |
| Sep 15, 2025 | 30.65 | 30.80 | 30.35 | 30.40 | 30.40 | -0.33% | 3,894 |
| Sep 12, 2025 | 30.50 | 30.55 | 30.20 | 30.50 | 30.50 | - | 6,383 |
| Sep 11, 2025 | 31.15 | 31.20 | 30.50 | 30.50 | 30.50 | -1.29% | 12,922 |
| Sep 10, 2025 | 31.15 | 31.50 | 30.85 | 30.90 | 30.90 | -0.64% | 5,762 |
| Sep 9, 2025 | 31.00 | 31.10 | 30.80 | 31.10 | 31.10 | 0.81% | 3,301 |
| Sep 8, 2025 | 30.80 | 31.00 | 30.80 | 30.85 | 30.85 | 0.16% | 2,435 |
| Sep 5, 2025 | 30.55 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | 5,019 |
| Sep 4, 2025 | 30.55 | 30.65 | 30.30 | 30.40 | 30.40 | - | 6,939 |
| Sep 3, 2025 | 30.60 | 30.75 | 30.40 | 30.40 | 30.40 | -0.33% | 5,531 |
| Sep 2, 2025 | 31.00 | 31.20 | 30.50 | 30.50 | 30.50 | -1.45% | 6,443 |
| Sep 1, 2025 | 30.30 | 31.95 | 30.30 | 30.95 | 30.95 | 2.48% | 7,599 |
| Aug 29, 2025 | 31.15 | 31.15 | 30.20 | 30.20 | 30.20 | -2.89% | 11,982 |
| Aug 28, 2025 | 31.70 | 31.75 | 31.10 | 31.10 | 31.10 | -1.27% | 9,090 |
| Aug 27, 2025 | 32.90 | 32.95 | 31.50 | 31.50 | 31.50 | -7.49% | 26,970 |
| Aug 26, 2025 | 33.70 | 34.10 | 33.70 | 34.05 | 34.05 | -0.29% | 1,806 |
| Aug 25, 2025 | 34.00 | 34.15 | 33.85 | 34.15 | 34.15 | 0.29% | 2,194 |
| Aug 22, 2025 | 33.95 | 34.20 | 33.80 | 34.05 | 34.05 | 0.29% | 2,944 |
| Aug 21, 2025 | 33.90 | 33.95 | 33.50 | 33.95 | 33.95 | 0.15% | 3,445 |
| Aug 20, 2025 | 34.00 | 34.10 | 33.80 | 33.90 | 33.90 | -0.44% | 4,772 |
| Aug 19, 2025 | 34.20 | 34.20 | 34.05 | 34.05 | 34.05 | - | 1,094 |
| Aug 18, 2025 | 34.00 | 34.15 | 34.00 | 34.05 | 34.05 | 0.15% | 1,362 |
| Aug 15, 2025 | 34.05 | 34.20 | 33.95 | 34.00 | 34.00 | -0.15% | 1,166 |
| Aug 14, 2025 | 34.10 | 34.15 | 33.90 | 34.05 | 34.05 | -0.15% | 1,349 |
| Aug 13, 2025 | 33.70 | 34.10 | 33.70 | 34.10 | 34.10 | 0.89% | 2,749 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.70 | 33.80 | 33.80 | -0.29% | 2,102 |
| Aug 11, 2025 | 33.70 | 34.00 | 33.65 | 33.90 | 33.90 | 0.59% | 2,324 |
| Aug 8, 2025 | 33.70 | 33.70 | 33.45 | 33.70 | 33.70 | - | 780 |
| Aug 7, 2025 | 33.00 | 33.70 | 32.95 | 33.70 | 33.70 | 3.22% | 1,911 |
| Aug 6, 2025 | 33.60 | 33.60 | 32.50 | 32.65 | 32.65 | -2.10% | 4,552 |
| Aug 5, 2025 | 33.60 | 33.60 | 33.25 | 33.35 | 33.35 | -0.60% | 1,697 |
| Aug 4, 2025 | 33.50 | 33.65 | 33.45 | 33.55 | 33.55 | 0.15% | 1,122 |
| Aug 1, 2025 | 33.50 | 33.65 | 33.35 | 33.50 | 33.50 | - | 1,848 |
| Jul 31, 2025 | 33.70 | 33.75 | 33.40 | 33.50 | 33.50 | -0.74% | 1,819 |
| Jul 30, 2025 | 33.95 | 33.95 | 33.75 | 33.75 | 33.75 | -0.15% | 921 |
| Jul 29, 2025 | 34.00 | 34.00 | 33.75 | 33.80 | 33.80 | -0.29% | 2,098 |
| Jul 28, 2025 | 33.85 | 34.05 | 33.75 | 33.90 | 33.90 | 0.15% | 2,716 |
| Jul 25, 2025 | 34.00 | 34.00 | 33.85 | 33.85 | 33.85 | -0.44% | 1,122 |
| Jul 24, 2025 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | 0.89% | 1,299 |
| Jul 23, 2025 | 34.05 | 34.20 | 33.70 | 33.70 | 33.70 | -1.03% | 2,397 |
| Jul 22, 2025 | 34.05 | 34.15 | 34.00 | 34.05 | 34.05 | -1.30% | 1,281 |
| Jul 21, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 2.37% | 1,101 |