Skip to main content
Deceuninck NV (EBR:DECB)
Belgium flag Belgium · Delayed Price · Currency is EUR
2.280
-0.015 (-0.65%)
At close: Dec 5, 2025

Deceuninck NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.292.292.272.282.28-0.65%54,575
Dec 4, 20252.272.302.272.302.301.10%87,935
Dec 3, 20252.282.282.252.272.270.67%54,816
Dec 2, 20252.262.312.262.262.26-0.44%313,925
Dec 1, 20252.252.272.252.272.27-0.22%129,458
Nov 28, 20252.212.272.192.272.273.18%328,214
Nov 27, 20252.192.212.182.202.201.38%172,110
Nov 26, 20252.202.212.162.172.17-1.36%123,472
Nov 25, 20252.172.212.172.202.201.15%269,803
Nov 24, 20252.192.222.162.182.18-0.68%195,817
Nov 21, 20252.112.192.112.192.192.58%253,722
Nov 20, 20252.082.142.082.142.142.40%183,861
Nov 19, 20252.102.102.082.092.09-0.48%46,358
Nov 18, 20252.062.112.052.102.101.45%234,218
Nov 17, 20252.072.082.052.072.070.24%109,190
Nov 14, 20252.092.092.052.062.06-1.44%38,227
Nov 13, 20252.092.102.082.092.090.24%83,864
Nov 12, 20252.042.092.042.092.092.21%111,353
Nov 11, 20252.032.042.022.042.040.49%49,315
Nov 10, 20252.012.052.012.032.031.00%43,776
Nov 7, 20252.032.041.992.012.01-0.25%320,699
Nov 6, 20252.032.042.012.022.02-0.74%153,140
Nov 5, 20252.022.042.022.032.030.25%76,683
Nov 4, 20252.032.052.022.032.03-0.98%141,664
Nov 3, 20252.072.072.042.052.05-0.97%49,573
Oct 31, 20252.032.082.032.072.071.72%103,036
Oct 30, 20252.052.052.032.032.03-0.73%48,507
Oct 29, 20252.042.072.042.052.05-97,179
Oct 28, 20252.042.052.022.052.050.74%75,232
Oct 27, 20252.042.042.032.032.03-0.49%62,717
Oct 24, 20252.032.072.032.042.04-131,113
Oct 23, 20252.032.052.022.042.040.49%119,473
Oct 22, 20252.032.052.032.032.03-0.25%167,235
Oct 21, 20252.052.052.022.042.04-0.49%108,102
Oct 20, 20252.042.062.042.052.050.25%43,662
Oct 17, 20252.052.062.032.042.04-1.21%153,030
Oct 16, 20252.052.072.042.072.071.23%135,034
Oct 15, 20252.052.072.042.042.04-0.24%165,087
Oct 14, 20252.062.072.052.052.05-0.49%95,902
Oct 13, 20252.062.082.062.062.06-78,545
Oct 10, 20252.092.112.062.062.06-1.67%75,380
Oct 9, 20252.092.122.082.092.09-123,275
Oct 8, 20252.102.132.082.092.09-0.48%126,016
Oct 7, 20252.142.152.102.102.10-1.64%85,676
Oct 6, 20252.162.172.132.142.14-0.70%140,149
Oct 3, 20252.222.222.152.152.15-3.15%170,023
Oct 2, 20252.232.262.222.222.220.91%381,152
Oct 1, 20252.042.232.042.202.207.06%362,014
Sep 30, 20252.032.062.032.062.060.74%95,027
Sep 29, 20252.022.052.022.042.040.74%71,340
Sep 26, 20252.042.042.012.032.030.25%77,001
Sep 25, 20252.052.052.022.022.02-1.46%64,026
Sep 24, 20252.062.062.052.052.05-0.24%106,342
Sep 23, 20252.062.062.052.062.06-42,751
Sep 22, 20252.082.082.062.062.06-0.48%118,133
Sep 19, 20252.072.092.072.072.07-0.72%20,008
Sep 18, 20252.072.092.072.082.080.97%57,745
Sep 17, 20252.072.072.052.062.060.24%28,578
Sep 16, 20252.072.072.062.062.06-64,555
Sep 15, 20252.082.092.062.062.06-2.14%127,720
Sep 12, 20252.092.102.062.102.100.72%83,583
Sep 11, 20252.092.092.082.092.09-56,658
Sep 10, 20252.102.112.082.092.09-0.71%35,648
Sep 9, 20252.122.132.102.102.10-0.47%53,554
Sep 8, 20252.102.112.082.112.110.72%71,396
Sep 5, 20252.102.112.092.102.10-63,776
Sep 4, 20252.082.102.072.102.100.96%28,857
Sep 3, 20252.082.082.062.082.08-0.24%101,730
Sep 2, 20252.102.102.072.082.08-0.24%92,314
Sep 1, 20252.122.122.082.092.09-1.42%59,392
Aug 29, 20252.122.132.102.122.120.71%92,163
Aug 28, 20252.132.152.102.102.10-0.94%159,169
Aug 27, 20252.092.132.072.122.121.68%265,994
Aug 26, 20252.112.112.082.092.09-0.95%106,401
Aug 25, 20252.122.142.102.112.11-131,461
Aug 22, 20252.072.112.062.112.112.43%54,745
Aug 21, 20252.072.082.062.062.06-1.20%79,166
Aug 20, 20252.062.122.032.082.08-0.95%197,322
Aug 19, 20252.092.102.072.102.100.96%55,240
Aug 18, 20252.082.082.072.082.08-0.48%98,064
Aug 15, 20252.092.102.082.092.09-74,026
Aug 14, 20252.102.132.072.092.09-0.24%254,080
Aug 13, 20252.192.202.072.102.10-4.99%478,606
Aug 12, 20252.232.232.202.212.21-0.23%22,938
Aug 11, 20252.232.252.212.212.21-0.90%44,996
Aug 8, 20252.212.232.212.232.230.45%56,004
Aug 7, 20252.182.222.172.222.221.83%103,164
Aug 6, 20252.192.202.182.182.18-0.46%30,064
Aug 5, 20252.202.202.172.192.19-0.45%42,616
Aug 4, 20252.172.202.162.202.201.85%59,081
Aug 1, 20252.172.182.162.162.16-0.69%37,539
Jul 31, 20252.222.222.172.182.18-1.58%89,957
Jul 30, 20252.192.222.172.212.211.38%72,849
Jul 29, 20252.182.212.162.182.180.93%86,048
Jul 28, 20252.172.182.162.162.160.70%43,890
Jul 25, 20252.172.172.152.152.15-1.15%25,277
Jul 24, 20252.142.182.142.172.171.64%63,383
Jul 23, 20252.132.142.122.142.140.95%70,202
Jul 22, 20252.142.142.122.122.12-0.70%28,573
Jul 21, 20252.142.162.132.132.130.24%29,544