Vastned (EBR:VASTB)
Belgium
· Delayed Price · Currency is EUR 30.90
+0.10 (0.32%)
At close: Dec 5, 2025
Vastned Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 29.30 | 29.60 | 29.10 | 29.60 | 29.60 | 1.37% | 2,345 |
| Oct 10, 2025 | 28.80 | 29.60 | 28.80 | 29.20 | 29.20 | - | 5,056 |
| Oct 9, 2025 | 29.00 | 29.30 | 28.90 | 29.20 | 29.20 | - | 7,604 |
| Oct 8, 2025 | 29.20 | 29.30 | 28.90 | 29.20 | 29.20 | - | 15,397 |
| Oct 7, 2025 | 29.70 | 29.70 | 29.10 | 29.20 | 29.20 | -2.01% | 8,712 |
| Oct 6, 2025 | 30.50 | 30.50 | 29.70 | 29.80 | 29.80 | -1.97% | 5,653 |
| Oct 3, 2025 | 30.50 | 31.00 | 30.30 | 30.40 | 30.40 | -0.33% | 32,074 |
| Oct 2, 2025 | 30.40 | 31.90 | 30.10 | 30.50 | 30.50 | 1.33% | 51,733 |
| Oct 1, 2025 | 30.00 | 30.20 | 29.80 | 30.10 | 30.10 | 0.33% | 15,349 |
| Sep 30, 2025 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 1.01% | 14,975 |
| Sep 29, 2025 | 29.70 | 29.70 | 29.50 | 29.70 | 29.70 | 0.68% | 2,178 |
| Sep 26, 2025 | 29.60 | 29.70 | 29.40 | 29.50 | 29.50 | 0.34% | 4,819 |
| Sep 25, 2025 | 29.70 | 29.70 | 29.30 | 29.40 | 29.40 | - | 13,163 |
| Sep 24, 2025 | 29.50 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | 6,358 |
| Sep 23, 2025 | 29.60 | 29.70 | 29.40 | 29.60 | 29.60 | - | 6,198 |
| Sep 22, 2025 | 29.30 | 29.70 | 29.30 | 29.60 | 29.60 | 0.34% | 8,259 |
| Sep 19, 2025 | 29.30 | 29.50 | 28.90 | 29.50 | 29.50 | 1.03% | 147,764 |
| Sep 18, 2025 | 29.10 | 29.30 | 29.00 | 29.20 | 29.20 | - | 16,370 |
| Sep 17, 2025 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | -0.34% | 8,737 |
| Sep 16, 2025 | 28.90 | 29.70 | 28.90 | 29.30 | 29.30 | 1.03% | 8,524 |
| Sep 15, 2025 | 28.90 | 29.10 | 28.70 | 29.00 | 29.00 | - | 18,685 |
| Sep 12, 2025 | 28.90 | 29.20 | 28.90 | 29.00 | 29.00 | 0.35% | 2,779 |
| Sep 11, 2025 | 28.80 | 29.00 | 28.60 | 28.90 | 28.90 | 0.35% | 16,106 |
| Sep 10, 2025 | 28.80 | 29.10 | 28.50 | 28.80 | 28.80 | -0.35% | 18,914 |
| Sep 9, 2025 | 28.80 | 29.20 | 28.80 | 28.90 | 28.90 | - | 6,864 |
| Sep 8, 2025 | 28.90 | 29.00 | 28.50 | 28.90 | 28.90 | 1.05% | 9,183 |
| Sep 5, 2025 | 28.60 | 29.60 | 28.60 | 28.60 | 28.60 | 0.35% | 14,710 |
| Sep 4, 2025 | 28.60 | 29.00 | 28.40 | 28.50 | 28.50 | -0.70% | 16,040 |
| Sep 3, 2025 | 28.70 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 6,760 |
| Sep 2, 2025 | 28.50 | 28.80 | 28.40 | 28.60 | 28.60 | - | 12,237 |
| Sep 1, 2025 | 28.70 | 28.70 | 28.50 | 28.60 | 28.60 | 0.35% | 6,492 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -0.70% | 4,809 |
| Aug 28, 2025 | 28.50 | 28.90 | 28.40 | 28.70 | 28.70 | 1.06% | 9,722 |
| Aug 27, 2025 | 28.40 | 28.80 | 28.40 | 28.40 | 28.40 | 0.35% | 6,964 |
| Aug 26, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | -1.05% | 19,374 |
| Aug 25, 2025 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | - | 4,968 |
| Aug 22, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 4,506 |
| Aug 21, 2025 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | 6,600 |
| Aug 20, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 0.35% | 4,720 |
| Aug 19, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 7,317 |
| Aug 18, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 12,964 |
| Aug 15, 2025 | 29.50 | 29.50 | 29.10 | 29.20 | 29.20 | -0.68% | 3,856 |
| Aug 14, 2025 | 29.50 | 29.50 | 29.10 | 29.40 | 29.40 | 0.34% | 2,952 |
| Aug 13, 2025 | 29.50 | 29.60 | 29.30 | 29.30 | 29.30 | -0.68% | 3,408 |
| Aug 12, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | - | 4,107 |
| Aug 11, 2025 | 29.70 | 29.80 | 29.50 | 29.50 | 29.50 | -0.34% | 4,613 |
| Aug 8, 2025 | 29.70 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | 4,365 |
| Aug 7, 2025 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | 0.68% | 2,024 |
| Aug 6, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | - | 5,477 |
| Aug 5, 2025 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | -0.34% | 2,457 |
| Aug 4, 2025 | 29.70 | 29.70 | 29.10 | 29.60 | 29.60 | - | 9,773 |
| Aug 1, 2025 | 29.60 | 29.70 | 29.40 | 29.60 | 29.60 | -0.34% | 4,836 |
| Jul 31, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 8,588 |
| Jul 30, 2025 | 30.80 | 30.80 | 29.60 | 29.60 | 29.60 | -3.90% | 14,014 |
| Jul 29, 2025 | 31.30 | 31.40 | 30.80 | 30.80 | 30.80 | -1.60% | 10,151 |
| Jul 28, 2025 | 31.70 | 31.70 | 31.10 | 31.30 | 31.30 | -0.32% | 5,143 |
| Jul 25, 2025 | 31.50 | 31.60 | 31.40 | 31.40 | 31.40 | -0.95% | 6,147 |
| Jul 24, 2025 | 31.90 | 32.10 | 31.70 | 31.70 | 31.70 | - | 3,658 |
| Jul 23, 2025 | 31.70 | 31.90 | 31.60 | 31.70 | 31.70 | - | 2,222 |
| Jul 22, 2025 | 31.60 | 32.10 | 31.60 | 31.70 | 31.70 | 0.32% | 5,576 |
| Jul 21, 2025 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 0.64% | 1,806 |