Skip to main content
Deceuninck NV (EBR:DECB)
Belgium flag Belgium · Delayed Price · Currency is EUR
2.150
-0.015 (-0.69%)
Apr 28, 2026, 5:35 PM CET

Deceuninck NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.172.142.152.15-0.69%38,082
Apr 27, 20262.142.182.132.172.171.64%39,220
Apr 24, 20262.172.192.132.132.13-2.07%127,097
Apr 23, 20262.142.182.132.182.182.11%81,167
Apr 22, 20262.182.192.132.132.13-2.07%40,774
Apr 21, 20262.162.202.162.182.180.69%71,600
Apr 20, 20262.192.192.162.162.16-1.82%72,567
Apr 17, 20262.172.232.162.202.201.85%75,441
Apr 16, 20262.152.172.142.162.160.47%32,027
Apr 15, 20262.172.172.142.152.15-0.23%37,385
Apr 14, 20262.142.182.142.162.160.47%36,930
Apr 13, 20262.152.152.132.152.150.23%32,395
Apr 10, 20262.122.172.122.142.141.18%46,339
Apr 9, 20262.112.122.102.122.120.24%59,118
Apr 8, 20262.092.132.092.112.114.46%151,299
Apr 7, 20262.062.092.022.022.02-1.22%61,224
Apr 2, 20262.062.072.042.052.05-0.97%43,672
Apr 1, 20262.042.082.012.072.073.46%667,273
Mar 31, 20262.002.011.992.002.00-0.20%87,147
Mar 30, 20261.982.001.962.002.000.50%154,782
Mar 27, 20262.012.011.981.991.99-1.00%70,232
Mar 26, 20262.022.032.012.012.01-1.23%37,091
Mar 25, 20262.042.062.012.042.041.24%215,369
Mar 24, 20262.032.031.982.012.01-0.74%91,824
Mar 23, 20262.012.051.972.032.03-0.74%316,954
Mar 20, 20262.082.092.012.042.04-1.92%270,459
Mar 19, 20262.082.092.062.082.08-58,952
Mar 18, 20262.042.102.032.082.083.48%154,756
Mar 17, 20262.112.122.012.012.01-4.74%283,183
Mar 16, 20262.112.142.112.112.11-60,493
Mar 13, 20262.142.142.112.112.11-1.40%52,010
Mar 12, 20262.162.182.142.142.14-1.15%69,124
Mar 11, 20262.182.192.162.172.17-0.46%53,701
Mar 10, 20262.202.212.172.182.180.69%95,020
Mar 9, 20262.152.182.142.162.16-1.37%166,194
Mar 6, 20262.242.252.192.192.19-1.79%67,981
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