Velcan Holdings (LUX:VLCN)
Luxembourg
· Delayed Price · Currency is EUR 15.00
-0.20 (-1.32%)
At close: Dec 4, 2025
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.60 | 15.00 | 14.50 | 15.00 | 15.00 | -1.32% | 7,365 |
| Dec 3, 2025 | 14.30 | 15.40 | 14.30 | 15.20 | 15.20 | -1.94% | 3,335 |
| Dec 2, 2025 | 15.80 | 15.90 | 14.60 | 15.50 | 15.50 | -3.13% | 2,610 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 2,800 |
| Nov 28, 2025 | 15.50 | 16.10 | 15.30 | 16.10 | 16.10 | 3.87% | 1,573 |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 130 |
| Nov 25, 2025 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 501 |
| Nov 24, 2025 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | -2.52% | 1,900 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | 340 |
| Nov 20, 2025 | 16.10 | 16.20 | 15.30 | 16.10 | 16.10 | - | 925 |
| Nov 19, 2025 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - | 500 |
| Nov 18, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 379 |
| Nov 17, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - | 736 |
| Nov 14, 2025 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | -2.41% | 2,525 |
| Nov 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 12, 2025 | 16.70 | 16.80 | 16.10 | 16.80 | 16.80 | - | 1,950 |
| Nov 11, 2025 | 16.80 | 16.80 | 16.30 | 16.80 | 16.80 | - | 395 |
| Nov 10, 2025 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 140 |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 80 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | 40 |
| Nov 5, 2025 | 17.00 | 17.60 | 16.60 | 17.00 | 17.00 | 5.59% | 986 |
| Nov 4, 2025 | 16.70 | 17.20 | 16.10 | 16.10 | 16.10 | -6.40% | 1,400 |
| Nov 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Oct 31, 2025 | 16.30 | 17.70 | 16.20 | 17.70 | 17.70 | 2.31% | 1,306 |
| Oct 30, 2025 | 17.30 | 17.30 | 16.10 | 17.30 | 17.30 | -2.26% | 6,965 |
| Oct 29, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 2.31% | 20,141 |
| Oct 28, 2025 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 134 |
| Oct 27, 2025 | 17.60 | 17.70 | 17.30 | 17.40 | 17.40 | -1.14% | 2,276 |
| Oct 24, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 134 |
| Oct 23, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 1.16% | 285 |
| Oct 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 55 |
| Oct 21, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | 1,285 |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 17, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | 757 |
| Oct 16, 2025 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 4,116 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3,500 |
| Oct 14, 2025 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 1,140 |
| Oct 13, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - | 135 |
| Oct 10, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 930 |
| Oct 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 8, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 500 |
| Oct 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,607 |
| Oct 6, 2025 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 1,001 |
| Oct 3, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - | 540 |
| Oct 2, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 345 |
| Oct 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 30, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | - | 290 |
| Sep 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 26, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 52 |