Skip to main content
Van de Velde NV (EBR:VAN)
Belgium flag Belgium · Delayed Price · Currency is EUR
30.70
-0.80 (-2.54%)
Mar 9, 2026, 5:35 PM CET

Van de Velde NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.5031.5030.9030.90--1.90%5,583
Mar 6, 202631.7531.9531.5031.5031.50-1.56%6,191
Mar 5, 202630.6532.0030.6532.0032.003.56%7,688
Mar 4, 202630.5030.9030.5030.9030.901.31%1,558
Mar 3, 202631.5031.5030.5030.5030.50-2.71%6,836
Mar 2, 202631.5531.5531.3531.3531.35-0.16%3,018
Feb 27, 202631.3031.5031.2531.4031.400.32%4,261
Feb 26, 202631.6031.6031.3031.3031.30-0.63%4,000
Feb 25, 202631.5031.7531.4531.5031.50-0.63%957
Feb 24, 202631.5031.7531.4031.7031.700.48%2,976
Feb 23, 202631.5031.7531.5031.5531.550.80%3,283
Feb 20, 202631.0031.3030.8531.3031.300.97%2,312
Feb 19, 202630.9531.0030.8031.0031.000.32%3,734
Feb 18, 202630.9531.0030.8530.9030.90-0.16%1,852
Feb 17, 202630.9031.0030.7530.9530.95-3,532
Feb 16, 202630.9031.0030.7530.9530.950.49%2,740
Feb 13, 202630.7530.8030.6030.8030.800.98%3,081
Feb 12, 202630.6030.7030.5030.5030.50-0.33%2,382
Feb 11, 202630.4530.7030.4530.6030.600.16%1,345
Feb 10, 202630.2530.6030.2530.5530.550.99%1,522
Feb 9, 202630.2530.5030.1530.2530.25-0.66%4,060
Feb 6, 202630.3530.4530.2530.4530.450.50%3,001
Feb 5, 202630.4030.4030.2530.3030.30-0.33%2,059
Feb 4, 202630.2030.4530.2030.4030.40-0.33%4,013
Feb 3, 202630.4030.5030.3530.5030.500.33%2,455
Feb 2, 202630.4030.5030.2530.4030.400.50%2,138
Jan 30, 202630.4530.4530.2030.2530.250.17%2,172
Jan 29, 202630.3530.4530.2030.2030.20-0.33%6,172
Jan 28, 202630.4530.4530.3030.3030.30-0.49%1,921
Jan 27, 202630.3530.5030.3030.4530.450.33%1,757
Jan 26, 202630.2530.5030.2530.3530.35-0.49%6,182
Jan 23, 202630.2530.5030.0030.5030.500.66%7,879
Jan 22, 202630.3030.4030.2030.3030.300.83%2,354
Jan 21, 202630.2030.2530.0530.0530.05-0.50%3,360
Jan 20, 202630.4030.5530.2030.2030.20-0.98%5,044
Jan 19, 202630.6030.6030.4530.5030.50-2,441
Jan 16, 202630.5030.6030.4030.5030.50-4,036
Jan 15, 202630.4530.6030.4030.5030.500.16%2,703
Jan 14, 202630.4030.4530.4030.4530.450.33%1,038
Jan 13, 202630.3530.4530.3030.3530.350.33%2,664
Jan 12, 202630.4030.4530.2530.2530.25-0.49%4,919
Jan 9, 202630.4530.6030.3030.4030.400.33%4,967
Jan 8, 202630.4530.6030.3030.3030.30-0.49%5,785
Jan 7, 202630.1030.4530.0530.4530.451.33%5,191
Jan 6, 202629.9030.1029.9030.0530.050.50%9,090
Jan 5, 202630.0030.0029.9029.9029.90-0.33%4,165
Jan 2, 202629.8030.1029.8030.0030.00-0.33%3,159
Dec 31, 202529.8030.1029.8030.1030.10-6,897
Dec 30, 202530.0030.1029.7030.1030.101.52%7,426
Dec 29, 202529.8030.0029.6529.6529.65-0.34%6,835
Dec 24, 202529.7029.8029.7029.7529.750.17%1,880
Dec 23, 202529.8029.9529.7029.7029.70-0.83%5,982
Dec 22, 202529.7529.9529.7529.9529.950.50%7,616
Dec 19, 202529.1029.8029.0529.8029.802.05%16,590
Dec 18, 202529.6029.6029.2029.2029.20-0.85%4,954
Dec 17, 202529.8029.8029.4029.4529.45-0.34%3,339
Dec 16, 202529.6529.8029.4529.5529.550.34%5,186
Dec 15, 202529.4029.6529.4029.4529.45-4,418
Dec 12, 202529.4029.6029.4029.4529.45-3,272
Dec 11, 202529.7029.7029.4529.4529.45-0.17%2,522
Dec 10, 202529.5529.7029.5029.5029.50-2,451
Dec 9, 202529.7529.7529.5029.5029.50-0.34%2,207
Dec 8, 202529.9029.9029.6029.6029.60-0.67%2,856
Dec 5, 202529.9029.9529.8029.8029.800.17%3,863
Dec 4, 202529.7029.9029.6029.7529.75-2,385
Dec 3, 202529.7029.8029.5529.7529.750.68%1,444
Dec 2, 202529.6029.7529.5029.5529.55-0.67%2,586
Dec 1, 202529.7529.7529.5529.7529.751.02%1,689
Nov 28, 202529.6029.6529.3529.4529.45-3,674
Nov 27, 202529.8029.8029.4529.4529.45-1.17%4,230
Nov 26, 202529.7029.8029.6529.8029.800.34%1,145
Nov 25, 202529.8529.8529.4029.7029.70-0.50%5,883
Nov 24, 202529.6029.8529.6029.8529.850.51%2,131
Nov 21, 202529.8029.8029.5029.7029.70-1.00%5,948
Nov 20, 202529.8030.0029.8030.0030.000.67%1,744
Nov 19, 202529.8029.9529.8029.8029.80-3,069
Nov 18, 202530.0530.0529.8029.8029.80-0.83%3,195
Nov 17, 202530.2030.2029.9530.0530.05-0.33%3,084
Nov 14, 202529.9030.1529.9030.1530.15-0.17%1,724
Nov 13, 202530.0030.2029.8530.2030.20-3,805
Nov 12, 202530.0030.2030.0030.2030.200.67%1,695
Nov 11, 202529.8530.0029.8530.0030.000.50%750
Nov 10, 202529.9530.0029.8529.8529.85-0.17%4,241
Nov 7, 202530.0030.1029.9029.9029.90-0.50%2,718
Nov 6, 202530.0530.0530.0030.0530.05-0.33%3,112
Nov 5, 202530.1030.1530.0030.1530.150.17%1,278
Nov 4, 202530.1530.1530.0530.1030.10-0.17%1,368
Nov 3, 202530.1030.2030.0530.1530.15-0.33%2,613
Oct 31, 202530.1530.2530.1030.2530.25-1,041
Oct 30, 202530.1030.2530.1030.2530.250.33%1,989
Oct 29, 202530.2030.2030.0530.1530.150.50%3,138
Oct 28, 202530.2030.3030.0030.0030.00-1.96%10,225
Oct 27, 202530.6030.6030.4030.6030.60-0.33%1,972
Oct 24, 202530.6530.7030.5030.7030.70-1,540
Oct 23, 202530.4030.7030.2030.7030.701.15%3,424
Oct 22, 202530.3030.4030.2030.3530.350.50%1,371
Oct 21, 202530.1530.3030.1030.2030.20-0.17%2,341
Oct 20, 202530.2030.3030.2030.2530.250.17%2,261
Oct 17, 202530.2030.4030.1530.2030.20-1.31%2,760
Oct 16, 202530.5030.6030.2530.6030.600.49%1,836