Skip to main content
Deceuninck NV (EBR:DECB)
Belgium flag Belgium · Delayed Price · Currency is EUR
2.190
-0.040 (-1.79%)
At close: Mar 6, 2026

Deceuninck NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.242.252.212.22--0.67%27,689
Mar 5, 20262.282.282.232.232.23-1.33%24,522
Mar 4, 20262.232.292.232.262.260.89%62,841
Mar 3, 20262.242.272.222.242.24-0.44%91,445
Mar 2, 20262.202.282.122.252.25-2.39%152,598
Feb 27, 20262.362.362.312.312.31-1.71%57,804
Feb 26, 20262.362.372.342.352.35-0.64%62,573
Feb 25, 20262.392.402.362.362.36-0.84%58,544
Feb 24, 20262.392.402.372.382.380.21%31,719
Feb 23, 20262.402.402.382.382.38-0.84%36,839
Feb 20, 20262.382.412.382.402.400.84%56,934
Feb 19, 20262.412.412.382.382.38-1.25%71,319
Feb 18, 20262.422.432.402.412.41-1.03%33,941
Feb 17, 20262.432.442.402.432.43-63,217
Feb 16, 20262.462.462.432.432.43-1.22%29,026
Feb 13, 20262.442.472.422.462.461.03%60,429
Feb 12, 20262.482.482.442.442.44-1.42%73,190
Feb 11, 20262.432.482.422.472.471.23%110,881
Feb 10, 20262.422.442.402.442.440.62%150,588
Feb 9, 20262.362.432.362.432.432.75%197,016
Feb 6, 20262.352.362.342.362.360.43%42,404
Feb 5, 20262.342.382.342.352.35-0.21%114,120
Feb 4, 20262.342.362.332.362.360.64%61,658
Feb 3, 20262.332.352.312.342.340.43%87,703
Feb 2, 20262.302.332.282.332.331.08%76,144
Jan 30, 20262.302.322.302.312.310.22%46,315
Jan 29, 20262.322.322.302.302.30-0.86%21,244
Jan 28, 20262.342.342.312.322.32-0.64%35,723
Jan 27, 20262.342.372.342.342.34-0.64%57,224
Jan 26, 20262.362.372.352.352.35-1.05%28,118
Jan 23, 20262.382.382.352.382.38-117,572
Jan 22, 20262.302.382.302.382.383.26%166,093
Jan 21, 20262.292.322.272.302.300.66%139,595
Jan 20, 20262.272.302.272.292.29-48,830
Jan 19, 20262.292.312.252.292.29-2.77%120,830
Jan 16, 20262.342.352.332.352.35-71,940
Jan 15, 20262.342.362.332.352.350.21%134,026
Jan 14, 20262.332.362.332.352.350.86%87,654
Jan 13, 20262.342.372.332.332.33-132,543
Jan 12, 20262.272.342.252.332.332.20%196,957
Jan 9, 20262.252.282.252.282.280.44%38,176
Jan 8, 20262.262.282.232.272.270.44%92,382
Jan 7, 20262.262.272.252.262.26-0.44%41,803
Jan 6, 20262.262.272.252.272.27-42,878
Jan 5, 20262.262.282.262.272.27-56,720
Jan 2, 20262.272.272.242.272.27-44,956
Dec 31, 20252.262.272.252.272.27-28,016
Dec 30, 20252.272.282.252.272.27-0.66%73,430
Dec 29, 20252.252.282.252.282.280.66%108,502
Dec 24, 20252.262.272.262.272.270.22%30,198
Dec 23, 20252.262.282.262.262.26-0.22%54,890
Dec 22, 20252.252.272.222.272.270.22%133,510
Dec 19, 20252.252.272.202.262.26-198,022
Dec 18, 20252.262.282.252.262.26-0.22%61,016
Dec 17, 20252.262.282.222.272.270.22%93,305
Dec 16, 20252.262.272.252.262.26-48,123
Dec 15, 20252.272.292.262.262.26-0.44%156,774
Dec 12, 20252.252.292.242.272.270.22%91,168
Dec 11, 20252.232.272.222.272.271.57%242,828
Dec 10, 20252.232.252.212.232.23-0.45%46,171
Dec 9, 20252.242.242.232.242.240.22%38,060
Dec 8, 20252.272.272.242.242.24-1.97%65,661
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