Vastned (EBR:VASTB)
Belgium
· Delayed Price · Currency is EUR 29.90
0.00 (0.00%)
Mar 6, 2026, 5:35 PM CET
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.10 | 30.30 | 29.90 | 29.90 | 29.90 | -1.64% | 6,781 |
| Mar 4, 2026 | 29.90 | 31.00 | 29.90 | 30.40 | 30.40 | 1.33% | 8,756 |
| Mar 3, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,640 |
| Mar 2, 2026 | 31.00 | 31.20 | 30.60 | 31.00 | 31.00 | -0.64% | 8,942 |
| Feb 27, 2026 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | 0.32% | 6,477 |
| Feb 26, 2026 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -0.64% | 4,631 |
| Feb 25, 2026 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | 1.29% | 6,701 |
| Feb 24, 2026 | 30.40 | 31.20 | 30.10 | 30.90 | 30.90 | 2.66% | 20,602 |
| Feb 23, 2026 | 30.30 | 30.50 | 30.10 | 30.10 | 30.10 | -0.66% | 12,427 |
| Feb 20, 2026 | 30.30 | 30.40 | 30.10 | 30.30 | 30.30 | 0.66% | 4,720 |
| Feb 19, 2026 | 30.10 | 30.10 | 29.90 | 30.10 | 30.10 | -0.99% | 6,847 |
| Feb 18, 2026 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | 1.00% | 4,108 |
| Feb 17, 2026 | 30.00 | 30.30 | 30.00 | 30.10 | 30.10 | -0.33% | 2,989 |
| Feb 16, 2026 | 30.40 | 30.40 | 29.90 | 30.20 | 30.20 | -0.33% | 9,782 |
| Feb 13, 2026 | 30.30 | 30.60 | 30.10 | 30.30 | 30.30 | -0.33% | 2,722 |
| Feb 12, 2026 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | - | 5,901 |
| Feb 11, 2026 | 30.10 | 30.40 | 30.00 | 30.40 | 30.40 | 1.00% | 11,987 |
| Feb 10, 2026 | 30.30 | 30.50 | 30.10 | 30.10 | 30.10 | -0.99% | 7,128 |
| Feb 9, 2026 | 30.40 | 30.60 | 30.20 | 30.40 | 30.40 | - | 2,523 |
| Feb 6, 2026 | 30.30 | 30.40 | 29.90 | 30.40 | 30.40 | 0.33% | 8,746 |
| Feb 5, 2026 | 30.30 | 30.30 | 30.00 | 30.30 | 30.30 | 0.33% | 7,673 |
| Feb 4, 2026 | 30.30 | 30.40 | 30.10 | 30.20 | 30.20 | - | 2,829 |
| Feb 3, 2026 | 30.30 | 30.80 | 30.10 | 30.20 | 30.20 | -0.33% | 5,335 |
| Feb 2, 2026 | 30.00 | 30.30 | 29.90 | 30.30 | 30.30 | 1.00% | 4,599 |
| Jan 30, 2026 | 30.30 | 30.30 | 29.50 | 30.00 | 30.00 | -0.66% | 21,569 |
| Jan 29, 2026 | 30.10 | 30.30 | 30.10 | 30.20 | 30.20 | - | 3,341 |
| Jan 28, 2026 | 30.10 | 30.40 | 30.10 | 30.20 | 30.20 | 0.33% | 3,564 |
| Jan 27, 2026 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.99% | 4,063 |
| Jan 26, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | -0.98% | 2,942 |
| Jan 23, 2026 | 30.40 | 30.70 | 30.40 | 30.70 | 30.70 | 0.33% | 1,533 |
| Jan 22, 2026 | 30.20 | 30.90 | 30.20 | 30.60 | 30.60 | 1.32% | 8,107 |
| Jan 21, 2026 | 30.30 | 30.40 | 30.20 | 30.20 | 30.20 | -0.33% | 2,842 |
| Jan 20, 2026 | 30.30 | 30.40 | 30.20 | 30.30 | 30.30 | 0.33% | 900 |
| Jan 19, 2026 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | -1.31% | 4,624 |
| Jan 16, 2026 | 30.50 | 30.70 | 30.30 | 30.60 | 30.60 | 0.33% | 9,818 |
| Jan 15, 2026 | 30.70 | 30.80 | 30.50 | 30.50 | 30.50 | -1.29% | 10,361 |
| Jan 14, 2026 | 30.80 | 31.00 | 30.50 | 30.90 | 30.90 | 0.65% | 4,532 |
| Jan 13, 2026 | 30.70 | 30.90 | 30.70 | 30.70 | 30.70 | -0.32% | 2,085 |
| Jan 12, 2026 | 30.40 | 31.20 | 30.20 | 30.80 | 30.80 | 2.33% | 14,570 |
| Jan 9, 2026 | 30.30 | 30.50 | 30.10 | 30.10 | 30.10 | -0.66% | 9,155 |
| Jan 8, 2026 | 30.30 | 30.40 | 30.10 | 30.30 | 30.30 | - | 6,373 |
| Jan 7, 2026 | 30.50 | 30.60 | 30.20 | 30.30 | 30.30 | -0.33% | 9,890 |
| Jan 6, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.65% | 5,868 |
| Jan 5, 2026 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | -0.97% | 6,713 |
| Jan 2, 2026 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.64% | 4,100 |
| Dec 31, 2025 | 31.00 | 31.10 | 30.80 | 31.10 | 31.10 | 0.32% | 4,131 |
| Dec 30, 2025 | 30.80 | 31.10 | 30.80 | 31.00 | 31.00 | -0.64% | 4,539 |
| Dec 29, 2025 | 31.10 | 31.20 | 30.30 | 31.20 | 31.20 | -0.64% | 10,673 |
| Dec 24, 2025 | 31.30 | 31.40 | 31.20 | 31.40 | 31.40 | 0.32% | 3,948 |
| Dec 23, 2025 | 31.00 | 31.80 | 31.00 | 31.30 | 31.30 | 0.64% | 12,401 |
| Dec 22, 2025 | 31.00 | 31.20 | 30.90 | 31.10 | 31.10 | - | 10,328 |
| Dec 19, 2025 | 31.50 | 31.70 | 31.10 | 31.10 | 31.10 | -1.89% | 15,961 |
| Dec 18, 2025 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 1.93% | 12,984 |
| Dec 17, 2025 | 30.90 | 31.10 | 30.80 | 31.10 | 31.10 | - | 6,249 |
| Dec 16, 2025 | 30.90 | 31.20 | 30.80 | 31.10 | 31.10 | 0.32% | 9,149 |
| Dec 15, 2025 | 31.00 | 31.10 | 30.80 | 31.00 | 31.00 | - | 5,441 |
| Dec 12, 2025 | 30.80 | 31.10 | 30.80 | 31.00 | 31.00 | 0.32% | 3,514 |
| Dec 11, 2025 | 30.80 | 31.00 | 30.80 | 30.90 | 30.90 | 0.32% | 7,992 |
| Dec 10, 2025 | 30.80 | 31.10 | 30.80 | 30.80 | 30.80 | - | 6,474 |
| Dec 9, 2025 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 3,835 |
| Dec 8, 2025 | 30.80 | 31.00 | 30.80 | 30.90 | 30.90 | - | 4,130 |
| Dec 5, 2025 | 30.80 | 30.90 | 30.70 | 30.90 | 30.90 | 0.32% | 10,013 |
| Dec 4, 2025 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | - | 2,145 |
| Dec 3, 2025 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 5,470 |
| Dec 2, 2025 | 31.00 | 31.10 | 30.80 | 30.90 | 30.90 | - | 2,841 |
| Dec 1, 2025 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.32% | 1,989 |
| Nov 28, 2025 | 31.10 | 31.20 | 30.90 | 31.00 | 31.00 | -0.32% | 4,849 |
| Nov 27, 2025 | 30.80 | 31.20 | 30.80 | 31.10 | 31.10 | 0.65% | 11,752 |
| Nov 26, 2025 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 0.65% | 16,914 |
| Nov 25, 2025 | 30.30 | 30.80 | 30.30 | 30.70 | 30.70 | - | 38,166 |
| Nov 24, 2025 | 29.70 | 30.70 | 29.60 | 30.70 | 30.70 | 3.37% | 37,006 |
| Nov 21, 2025 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | -1.00% | 9,422 |
| Nov 20, 2025 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | - | 2,688 |
| Nov 19, 2025 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | -0.33% | 2,508 |
| Nov 18, 2025 | 30.20 | 30.20 | 29.60 | 30.10 | 30.10 | 0.67% | 7,003 |
| Nov 17, 2025 | 29.80 | 30.20 | 29.80 | 29.90 | 29.90 | 0.34% | 7,840 |
| Nov 14, 2025 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | 3,500 |
| Nov 13, 2025 | 29.90 | 30.10 | 29.80 | 30.00 | 30.00 | 0.33% | 6,161 |
| Nov 12, 2025 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | -0.99% | 3,132 |
| Nov 11, 2025 | 29.80 | 30.30 | 29.80 | 30.20 | 30.20 | 1.34% | 5,673 |
| Nov 10, 2025 | 29.70 | 30.00 | 29.60 | 29.80 | 29.80 | 0.34% | 10,755 |
| Nov 7, 2025 | 29.70 | 29.70 | 29.20 | 29.70 | 29.70 | 0.34% | 4,510 |
| Nov 6, 2025 | 29.50 | 29.70 | 29.50 | 29.60 | 29.60 | -0.34% | 6,226 |
| Nov 5, 2025 | 29.90 | 29.90 | 29.50 | 29.70 | 29.70 | -0.67% | 26,413 |
| Nov 4, 2025 | 30.10 | 30.20 | 29.60 | 29.90 | 29.90 | -0.33% | 8,248 |
| Nov 3, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 0.67% | 1,919 |
| Oct 31, 2025 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -3.25% | 17,170 |
| Oct 30, 2025 | 31.00 | 31.30 | 30.70 | 30.80 | 30.80 | -0.65% | 3,464 |
| Oct 29, 2025 | 30.70 | 31.30 | 30.60 | 31.00 | 31.00 | 1.31% | 8,565 |
| Oct 28, 2025 | 29.70 | 30.90 | 29.40 | 30.60 | 30.60 | 3.73% | 19,081 |
| Oct 27, 2025 | 29.50 | 29.50 | 29.30 | 29.50 | 29.50 | -0.67% | 4,606 |
| Oct 24, 2025 | 29.50 | 29.70 | 29.30 | 29.70 | 29.70 | -0.34% | 6,964 |
| Oct 23, 2025 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | - | 6,349 |
| Oct 22, 2025 | 29.50 | 29.90 | 29.50 | 29.80 | 29.80 | 1.02% | 5,309 |
| Oct 21, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | - | 2,170 |
| Oct 20, 2025 | 29.60 | 29.90 | 29.50 | 29.50 | 29.50 | -0.34% | 4,818 |
| Oct 17, 2025 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | -0.34% | 5,914 |
| Oct 16, 2025 | 29.60 | 29.90 | 29.40 | 29.70 | 29.70 | 0.68% | 5,734 |
| Oct 15, 2025 | 29.50 | 29.70 | 29.40 | 29.50 | 29.50 | -0.34% | 2,198 |
| Oct 14, 2025 | 29.60 | 29.80 | 29.30 | 29.60 | 29.60 | - | 9,257 |