Wereldhave N.V. (AMS:WHA)
Netherlands
· Delayed Price · Currency is EUR 21.10
-0.45 (-2.09%)
At close: Mar 6, 2026
Wereldhave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.55 | 21.55 | 21.05 | 21.10 | 21.10 | -2.09% | 140,789 |
| Mar 5, 2026 | 21.70 | 21.85 | 21.40 | 21.55 | 21.55 | - | 123,018 |
| Mar 4, 2026 | 21.30 | 21.70 | 21.15 | 21.55 | 21.55 | 1.17% | 112,141 |
| Mar 3, 2026 | 22.60 | 22.60 | 21.15 | 21.30 | 21.30 | -6.58% | 189,194 |
| Mar 2, 2026 | 22.90 | 23.05 | 22.60 | 22.80 | 22.80 | -2.15% | 69,029 |
| Feb 27, 2026 | 22.95 | 23.30 | 22.95 | 23.30 | 23.30 | 1.53% | 147,088 |
| Feb 26, 2026 | 22.80 | 23.20 | 22.80 | 22.95 | 22.95 | 0.44% | 59,661 |
| Feb 25, 2026 | 22.70 | 22.85 | 22.40 | 22.85 | 22.85 | 1.11% | 78,780 |
| Feb 24, 2026 | 22.60 | 22.95 | 22.55 | 22.60 | 22.60 | -0.44% | 70,109 |
| Feb 23, 2026 | 22.50 | 22.75 | 22.30 | 22.70 | 22.70 | 0.89% | 85,906 |
| Feb 20, 2026 | 22.40 | 22.50 | 22.25 | 22.50 | 22.50 | 0.45% | 48,451 |
| Feb 19, 2026 | 22.35 | 22.40 | 22.10 | 22.40 | 22.40 | 0.22% | 55,218 |
| Feb 18, 2026 | 22.05 | 22.50 | 21.95 | 22.35 | 22.35 | 1.36% | 95,642 |
| Feb 17, 2026 | 21.50 | 22.15 | 21.50 | 22.05 | 22.05 | 1.61% | 55,636 |
| Feb 16, 2026 | 21.60 | 21.75 | 21.45 | 21.70 | 21.70 | 0.23% | 61,704 |
| Feb 13, 2026 | 21.25 | 21.65 | 21.15 | 21.65 | 21.65 | 1.88% | 74,315 |
| Feb 12, 2026 | 21.65 | 21.65 | 21.00 | 21.25 | 21.25 | -1.85% | 112,615 |
| Feb 11, 2026 | 21.75 | 22.10 | 21.55 | 21.65 | 21.65 | -0.23% | 110,493 |
| Feb 10, 2026 | 22.80 | 22.80 | 21.70 | 21.70 | 21.70 | -0.69% | 239,734 |
| Feb 9, 2026 | 21.75 | 21.90 | 21.45 | 21.85 | 21.85 | 1.39% | 143,378 |
| Feb 6, 2026 | 21.40 | 21.70 | 21.25 | 21.55 | 21.55 | 1.17% | 91,426 |
| Feb 5, 2026 | 21.10 | 21.30 | 20.85 | 21.30 | 21.30 | 0.71% | 103,238 |
| Feb 4, 2026 | 21.15 | 21.30 | 21.00 | 21.15 | 21.15 | - | 95,850 |
| Feb 3, 2026 | 21.35 | 21.55 | 21.00 | 21.15 | 21.15 | -0.47% | 218,233 |
| Feb 2, 2026 | 20.90 | 21.35 | 20.80 | 21.25 | 21.25 | 1.92% | 100,905 |
| Jan 30, 2026 | 20.70 | 20.85 | 20.55 | 20.85 | 20.85 | 0.97% | 155,510 |
| Jan 29, 2026 | 20.70 | 20.70 | 20.50 | 20.65 | 20.65 | 0.24% | 94,873 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.45 | 20.60 | 20.60 | 0.24% | 69,848 |
| Jan 27, 2026 | 20.35 | 20.60 | 20.15 | 20.55 | 20.55 | 0.98% | 47,587 |
| Jan 26, 2026 | 20.40 | 20.40 | 20.20 | 20.35 | 20.35 | 0.25% | 50,251 |
| Jan 23, 2026 | 20.40 | 20.40 | 20.15 | 20.30 | 20.30 | -0.49% | 33,722 |
| Jan 22, 2026 | 20.20 | 20.45 | 20.15 | 20.40 | 20.40 | 2.00% | 83,641 |
| Jan 21, 2026 | 20.20 | 20.20 | 19.78 | 20.00 | 20.00 | -0.99% | 125,006 |
| Jan 20, 2026 | 20.50 | 20.60 | 20.10 | 20.20 | 20.20 | -1.94% | 77,845 |
| Jan 19, 2026 | 20.50 | 20.60 | 20.35 | 20.60 | 20.60 | -0.48% | 82,414 |
| Jan 16, 2026 | 20.65 | 20.85 | 20.40 | 20.70 | 20.70 | 0.24% | 94,113 |
| Jan 15, 2026 | 20.70 | 20.80 | 20.45 | 20.65 | 20.65 | 0.24% | 110,516 |
| Jan 14, 2026 | 20.05 | 20.60 | 20.05 | 20.60 | 20.60 | 3.10% | 142,195 |
| Jan 13, 2026 | 19.80 | 20.10 | 19.78 | 19.98 | 19.98 | 1.52% | 116,343 |
| Jan 12, 2026 | 19.56 | 19.80 | 19.48 | 19.68 | 19.68 | 0.41% | 61,382 |
| Jan 9, 2026 | 19.74 | 19.74 | 19.48 | 19.60 | 19.60 | -0.71% | 152,802 |
| Jan 8, 2026 | 19.70 | 19.74 | 19.44 | 19.74 | 19.74 | 0.41% | 100,310 |
| Jan 7, 2026 | 19.36 | 19.72 | 19.32 | 19.66 | 19.66 | 1.55% | 79,720 |
| Jan 6, 2026 | 19.40 | 19.48 | 19.12 | 19.36 | 19.36 | - | 63,653 |
| Jan 5, 2026 | 19.38 | 19.42 | 19.10 | 19.36 | 19.36 | 0.62% | 72,001 |
| Jan 2, 2026 | 19.22 | 19.46 | 19.16 | 19.24 | 19.24 | -0.10% | 50,253 |
| Dec 31, 2025 | 19.30 | 19.30 | 19.14 | 19.26 | 19.26 | - | 22,536 |
| Dec 30, 2025 | 19.26 | 19.30 | 19.16 | 19.26 | 19.26 | 0.10% | 57,927 |
| Dec 29, 2025 | 19.08 | 19.32 | 19.00 | 19.24 | 19.24 | 0.73% | 56,460 |
| Dec 24, 2025 | 19.12 | 19.12 | 19.02 | 19.10 | 19.10 | -0.21% | 10,118 |
| Dec 23, 2025 | 19.20 | 19.22 | 19.10 | 19.14 | 19.14 | -0.52% | 31,978 |
| Dec 22, 2025 | 19.00 | 19.24 | 18.92 | 19.24 | 19.24 | 0.63% | 51,936 |
| Dec 19, 2025 | 19.10 | 19.18 | 18.96 | 19.12 | 19.12 | 0.10% | 166,930 |
| Dec 18, 2025 | 18.96 | 19.16 | 18.94 | 19.10 | 19.10 | 0.84% | 67,558 |
| Dec 17, 2025 | 18.84 | 18.98 | 18.84 | 18.94 | 18.94 | - | 42,976 |
| Dec 16, 2025 | 18.74 | 18.94 | 18.70 | 18.94 | 18.94 | 0.96% | 35,567 |
| Dec 15, 2025 | 18.80 | 18.96 | 18.70 | 18.76 | 18.76 | 0.11% | 53,743 |
| Dec 12, 2025 | 18.62 | 18.76 | 18.56 | 18.74 | 18.74 | 0.11% | 100,161 |
| Dec 11, 2025 | 18.70 | 18.72 | 18.54 | 18.72 | 18.72 | - | 47,453 |
| Dec 10, 2025 | 18.92 | 18.92 | 18.66 | 18.72 | 18.72 | -0.64% | 75,921 |
| Dec 9, 2025 | 19.00 | 19.02 | 18.74 | 18.84 | 18.84 | -0.74% | 87,256 |
| Dec 8, 2025 | 19.20 | 19.26 | 18.98 | 18.98 | 18.98 | -1.25% | 78,116 |
| 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 |