Wereldhave N.V. (AMS:WHA)
Netherlands
· Delayed Price · Currency is EUR 19.22
-0.16 (-0.83%)
At close: Dec 5, 2025
Wereldhave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.44 | 19.12 | 19.22 | 19.22 | -0.83% | 86,186 |
| Dec 4, 2025 | 19.74 | 19.74 | 19.38 | 19.38 | 19.38 | -1.52% | 99,092 |
| Dec 3, 2025 | 19.90 | 19.92 | 19.58 | 19.68 | 19.68 | -1.40% | 74,416 |
| Dec 2, 2025 | 20.00 | 20.00 | 19.82 | 19.96 | 19.96 | -0.45% | 96,472 |
| Dec 1, 2025 | 20.00 | 20.10 | 19.84 | 20.05 | 20.05 | 0.35% | 89,685 |
| Nov 28, 2025 | 20.20 | 20.30 | 19.86 | 19.98 | 19.98 | -1.09% | 64,011 |
| Nov 27, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 76,082 |
| Nov 26, 2025 | 19.70 | 20.10 | 19.62 | 20.10 | 20.10 | 1.52% | 140,193 |
| Nov 25, 2025 | 19.52 | 19.88 | 19.48 | 19.80 | 19.80 | 1.43% | 101,111 |
| Nov 24, 2025 | 19.48 | 19.62 | 19.24 | 19.52 | 19.52 | 0.93% | 174,549 |
| Nov 21, 2025 | 19.04 | 19.34 | 18.90 | 19.34 | 19.34 | 1.15% | 163,650 |
| Nov 20, 2025 | 19.10 | 19.16 | 18.96 | 19.12 | 19.12 | 0.42% | 39,757 |
| Nov 19, 2025 | 18.96 | 19.06 | 18.70 | 19.04 | 19.04 | 0.74% | 42,932 |
| Nov 18, 2025 | 18.96 | 19.00 | 18.80 | 18.90 | 18.90 | -1.15% | 53,793 |
| Nov 17, 2025 | 19.06 | 19.18 | 18.92 | 19.12 | 19.12 | - | 64,720 |
| Nov 14, 2025 | 19.30 | 19.30 | 19.00 | 19.12 | 19.12 | -1.14% | 74,969 |
| Nov 13, 2025 | 19.26 | 19.46 | 19.16 | 19.34 | 19.34 | 0.42% | 74,690 |
| Nov 12, 2025 | 19.28 | 19.36 | 19.14 | 19.26 | 19.26 | 0.21% | 43,078 |
| Nov 11, 2025 | 19.20 | 19.34 | 19.14 | 19.22 | 19.22 | - | 30,066 |
| Nov 10, 2025 | 19.34 | 19.40 | 19.22 | 19.22 | 19.22 | -0.41% | 33,281 |
| Nov 7, 2025 | 19.52 | 19.54 | 19.04 | 19.30 | 19.30 | -1.53% | 60,989 |
| Nov 6, 2025 | 19.48 | 19.60 | 19.32 | 19.60 | 19.60 | 1.24% | 80,792 |
| Nov 5, 2025 | 19.10 | 19.42 | 18.98 | 19.36 | 19.36 | 1.36% | 144,330 |
| Nov 4, 2025 | 18.72 | 19.16 | 18.66 | 19.10 | 19.10 | 3.24% | 194,475 |
| Nov 3, 2025 | 18.38 | 18.50 | 18.28 | 18.50 | 18.50 | 0.43% | 83,454 |
| Oct 31, 2025 | 18.42 | 18.58 | 18.42 | 18.42 | 18.42 | -0.11% | 111,305 |
| Oct 30, 2025 | 18.54 | 18.54 | 18.36 | 18.44 | 18.44 | -0.11% | 48,731 |
| Oct 29, 2025 | 18.42 | 18.56 | 18.36 | 18.46 | 18.46 | 0.54% | 46,815 |
| Oct 28, 2025 | 18.48 | 18.56 | 18.36 | 18.36 | 18.36 | -0.97% | 55,698 |
| Oct 27, 2025 | 18.60 | 18.60 | 18.38 | 18.54 | 18.54 | -0.32% | 86,445 |
| Oct 24, 2025 | 18.74 | 18.74 | 18.38 | 18.60 | 18.60 | -0.43% | 47,049 |
| Oct 23, 2025 | 18.70 | 18.72 | 18.62 | 18.68 | 18.68 | 0.43% | 41,030 |
| Oct 22, 2025 | 18.48 | 18.66 | 18.48 | 18.60 | 18.60 | 0.65% | 75,510 |
| Oct 21, 2025 | 18.50 | 18.54 | 18.34 | 18.48 | 18.48 | 0.22% | 52,573 |
| Oct 20, 2025 | 18.42 | 18.50 | 18.28 | 18.44 | 18.44 | 0.33% | 40,908 |
| Oct 17, 2025 | 18.74 | 18.74 | 18.28 | 18.38 | 18.38 | -1.50% | 75,381 |
| Oct 16, 2025 | 18.62 | 18.74 | 18.44 | 18.66 | 18.66 | -0.21% | 97,141 |
| Oct 15, 2025 | 18.78 | 18.78 | 18.60 | 18.70 | 18.70 | -0.11% | 26,567 |
| Oct 14, 2025 | 18.68 | 18.88 | 18.60 | 18.72 | 18.72 | 0.43% | 85,467 |
| Oct 13, 2025 | 18.62 | 18.82 | 18.62 | 18.64 | 18.64 | 0.11% | 72,159 |
| Oct 10, 2025 | 18.62 | 18.80 | 18.56 | 18.62 | 18.62 | 0.22% | 32,977 |
| Oct 9, 2025 | 18.58 | 18.72 | 18.54 | 18.58 | 18.58 | 0.11% | 57,900 |
| Oct 8, 2025 | 18.52 | 18.72 | 18.52 | 18.56 | 18.56 | 0.22% | 26,141 |
| Oct 7, 2025 | 18.64 | 18.74 | 18.50 | 18.52 | 18.52 | -1.49% | 95,250 |
| Oct 6, 2025 | 18.98 | 19.00 | 18.62 | 18.80 | 18.80 | -1.26% | 61,808 |
| Oct 3, 2025 | 19.00 | 19.18 | 18.96 | 19.04 | 19.04 | 0.32% | 83,300 |
| Oct 2, 2025 | 19.08 | 19.08 | 18.86 | 18.98 | 18.98 | -0.11% | 65,130 |
| Oct 1, 2025 | 19.00 | 19.08 | 18.74 | 19.00 | 19.00 | -0.11% | 63,030 |
| Sep 30, 2025 | 18.76 | 19.02 | 18.72 | 19.02 | 19.02 | 1.06% | 159,946 |
| Sep 29, 2025 | 18.74 | 18.82 | 18.60 | 18.82 | 18.82 | 0.53% | 58,405 |
| Sep 26, 2025 | 18.66 | 18.82 | 18.52 | 18.72 | 18.72 | 0.75% | 75,711 |
| Sep 25, 2025 | 18.66 | 18.78 | 18.52 | 18.58 | 18.58 | -0.75% | 74,090 |
| Sep 24, 2025 | 18.52 | 18.82 | 18.52 | 18.72 | 18.72 | 0.97% | 66,441 |
| Sep 23, 2025 | 18.52 | 18.66 | 18.46 | 18.54 | 18.54 | 0.11% | 65,957 |
| Sep 22, 2025 | 18.56 | 18.62 | 18.40 | 18.52 | 18.52 | -0.32% | 47,238 |
| Sep 19, 2025 | 18.48 | 18.58 | 18.46 | 18.58 | 18.58 | 0.54% | 251,470 |
| Sep 18, 2025 | 18.42 | 18.58 | 18.36 | 18.48 | 18.48 | - | 47,963 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.30 | 18.48 | 18.48 | 0.87% | 47,445 |
| Sep 16, 2025 | 18.70 | 18.70 | 18.32 | 18.32 | 18.32 | -2.14% | 70,050 |
| Sep 15, 2025 | 18.90 | 18.96 | 18.70 | 18.72 | 18.72 | -0.64% | 37,200 |
| Sep 12, 2025 | 18.86 | 18.90 | 18.70 | 18.84 | 18.84 | 0.11% | 50,686 |
| Sep 11, 2025 | 18.80 | 18.94 | 18.72 | 18.82 | 18.82 | 0.11% | 95,401 |
| Sep 10, 2025 | 18.74 | 18.90 | 18.50 | 18.80 | 18.80 | 0.32% | 134,833 |
| Sep 9, 2025 | 18.78 | 18.82 | 18.64 | 18.74 | 18.74 | 0.32% | 75,461 |
| Sep 8, 2025 | 18.70 | 18.82 | 18.60 | 18.68 | 18.68 | 0.11% | 57,815 |
| Sep 5, 2025 | 18.70 | 18.70 | 18.44 | 18.66 | 18.66 | 0.21% | 82,061 |
| Sep 4, 2025 | 18.64 | 18.76 | 18.56 | 18.62 | 18.62 | 0.65% | 56,404 |
| Sep 3, 2025 | 18.28 | 18.58 | 18.10 | 18.50 | 18.50 | 1.20% | 90,545 |
| Sep 2, 2025 | 18.56 | 18.60 | 18.14 | 18.28 | 18.28 | -2.14% | 106,330 |
| Sep 1, 2025 | 18.64 | 18.68 | 18.50 | 18.68 | 18.68 | 0.54% | 71,375 |
| Aug 29, 2025 | 18.48 | 18.62 | 18.34 | 18.58 | 18.58 | 0.76% | 64,971 |
| Aug 28, 2025 | 18.82 | 18.86 | 18.44 | 18.44 | 18.44 | -1.71% | 79,651 |
| Aug 27, 2025 | 18.78 | 18.90 | 18.64 | 18.76 | 18.76 | -0.21% | 50,220 |
| Aug 26, 2025 | 18.94 | 18.96 | 18.66 | 18.80 | 18.80 | -0.53% | 100,101 |
| Aug 25, 2025 | 18.98 | 19.08 | 18.90 | 18.90 | 18.90 | -0.53% | 63,683 |
| Aug 22, 2025 | 18.68 | 19.00 | 18.68 | 19.00 | 19.00 | 1.17% | 59,540 |
| Aug 21, 2025 | 18.86 | 18.90 | 18.66 | 18.78 | 18.78 | -0.32% | 41,361 |
| Aug 20, 2025 | 18.72 | 18.84 | 18.72 | 18.84 | 18.84 | 0.43% | 38,364 |
| Aug 19, 2025 | 18.82 | 18.90 | 18.72 | 18.76 | 18.76 | 0.11% | 36,954 |
| Aug 18, 2025 | 18.60 | 18.88 | 18.60 | 18.74 | 18.74 | 0.97% | 69,691 |
| Aug 15, 2025 | 18.54 | 18.64 | 18.48 | 18.56 | 18.56 | 0.54% | 74,789 |
| Aug 14, 2025 | 18.56 | 18.64 | 18.34 | 18.46 | 18.46 | -0.11% | 51,946 |
| Aug 13, 2025 | 18.64 | 18.74 | 18.44 | 18.48 | 18.48 | -0.43% | 89,975 |
| Aug 12, 2025 | 18.92 | 18.98 | 18.56 | 18.56 | 18.56 | -1.80% | 69,848 |
| Aug 11, 2025 | 19.04 | 19.06 | 18.84 | 18.90 | 18.90 | -0.74% | 69,572 |
| Aug 8, 2025 | 18.76 | 19.22 | 18.74 | 19.04 | 19.04 | 2.04% | 238,693 |
| Aug 7, 2025 | 18.50 | 18.76 | 18.50 | 18.66 | 18.66 | 0.86% | 147,661 |
| Aug 6, 2025 | 18.26 | 18.50 | 18.22 | 18.50 | 18.50 | 1.31% | 121,926 |
| Aug 5, 2025 | 18.02 | 18.26 | 17.98 | 18.26 | 18.26 | 1.78% | 84,476 |
| Aug 4, 2025 | 17.80 | 17.98 | 17.78 | 17.94 | 17.94 | 1.24% | 48,698 |
| Aug 1, 2025 | 17.92 | 17.92 | 17.70 | 17.72 | 17.72 | -1.45% | 70,475 |
| Jul 31, 2025 | 17.80 | 18.04 | 17.80 | 17.98 | 17.98 | 0.22% | 75,044 |
| Jul 30, 2025 | 17.84 | 17.94 | 17.76 | 17.94 | 17.94 | 0.67% | 47,590 |
| Jul 29, 2025 | 17.92 | 17.92 | 17.68 | 17.82 | 17.82 | - | 52,936 |
| Jul 28, 2025 | 18.12 | 18.12 | 17.80 | 17.82 | 17.82 | -1.11% | 50,432 |
| Jul 25, 2025 | 18.18 | 18.18 | 17.94 | 18.02 | 18.02 | -0.77% | 55,633 |
| Jul 24, 2025 | 17.88 | 18.16 | 17.82 | 18.16 | 18.16 | 1.79% | 73,067 |
| Jul 23, 2025 | 18.16 | 18.16 | 17.84 | 17.84 | 17.84 | -1.44% | 100,814 |
| Jul 22, 2025 | 18.04 | 18.60 | 18.04 | 18.10 | 18.10 | 2.14% | 271,048 |
| Jul 21, 2025 | 17.56 | 17.74 | 17.54 | 17.72 | 17.72 | 0.80% | 71,545 |