Skip to main content
Warehouses De Pauw SA (EBR:WDP)
Belgium flag Belgium · Delayed Price · Currency is EUR
21.46
-0.10 (-0.46%)
At close: Dec 5, 2025

Warehouses De Pauw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5021.6021.4221.4621.46-0.46%262,108
Dec 4, 202521.8221.8621.5621.5621.56-1.19%320,382
Dec 3, 202522.2022.3421.8221.8221.82-1.62%266,584
Dec 2, 202522.0422.2821.9822.1822.180.73%363,205
Dec 1, 202522.3222.4222.0222.0222.02-1.61%544,409
Nov 28, 202522.3822.4822.3222.3822.380.09%284,542
Nov 27, 202522.0822.4222.0222.3622.361.45%217,189
Nov 26, 202521.9222.0821.6822.0422.040.27%247,487
Nov 25, 202521.9022.0421.8221.9821.980.27%316,816
Nov 24, 202521.9822.1021.7421.9221.920.18%531,744
Nov 21, 202522.0222.2021.4221.8821.88-1.00%544,662
Nov 20, 202522.6022.6022.0422.1022.10-1.60%363,693
Nov 19, 202522.3422.6222.2422.4622.460.27%443,911
Nov 18, 202522.3022.4822.1822.4022.40-0.18%361,963
Nov 17, 202522.3022.5822.3022.4422.440.99%322,248
Nov 14, 202522.3022.3221.9622.2222.22-0.89%373,680
Nov 13, 202522.3222.5022.1822.4222.420.27%272,000
Nov 12, 202522.4422.5622.2822.3622.360.27%320,195
Nov 11, 202522.3022.4022.1622.3022.300.45%314,146
Nov 10, 202522.2022.2822.0822.2022.200.45%248,124
Nov 7, 202522.1222.2822.0622.1022.10-391,942
Nov 6, 202521.9022.1021.8422.1022.101.01%266,586
Nov 5, 202522.0022.0221.7421.8821.88-0.82%1,023,274
Nov 4, 202521.8822.1621.7622.0622.060.27%340,972
Nov 3, 202521.9222.0621.8422.0022.00-0.09%273,196
Oct 31, 202522.4822.5222.0222.0222.02-1.96%370,670
Oct 30, 202522.3022.5222.2222.4622.460.45%281,210
Oct 29, 202522.3422.6422.1422.3622.36-0.18%289,886
Oct 28, 202522.7022.7622.4022.4022.40-1.41%275,650
Oct 27, 202522.9222.9222.7222.7222.72-1.05%1,046,957
Oct 24, 202523.1023.1022.6222.9622.96-0.43%264,428
Oct 23, 202523.1223.1422.7423.0623.06-0.26%318,022
Oct 22, 202522.8823.1622.7823.1223.121.58%559,086
Oct 21, 202522.4222.8022.4022.7622.761.61%424,806
Oct 20, 202522.0022.4021.8822.4022.402.00%335,563
Oct 17, 202522.1822.2421.6821.9621.96-0.27%643,334
Oct 16, 202521.8222.1021.7622.0222.020.92%333,083
Oct 15, 202521.9621.9621.6221.8221.820.09%278,276
Oct 14, 202521.8421.9621.7621.8021.80-324,531
Oct 13, 202521.4621.9421.3621.8021.801.96%281,967
Oct 10, 202521.3421.6021.3221.3821.380.56%304,855
Oct 9, 202521.1621.3621.1621.2621.260.19%273,208
Oct 8, 202521.4421.5021.0421.2221.22-1.03%294,898
Oct 7, 202521.5221.6221.4221.4421.44-0.56%302,766
Oct 6, 202521.6621.7421.4221.5621.56-0.55%344,518
Oct 3, 202521.3421.6821.2421.6821.681.98%422,513
Oct 2, 202521.3221.3421.1621.2621.26-0.09%312,307
Oct 1, 202521.2221.3621.0021.2821.28-465,533
Sep 30, 202521.1021.3020.9821.2821.280.66%489,826
Sep 29, 202520.8021.1420.6621.1421.141.73%404,344
Sep 26, 202520.6820.9820.6220.7820.781.27%404,682
Sep 25, 202520.6420.7620.5020.5220.52-0.68%276,279
Sep 24, 202520.6020.7420.5620.6620.660.29%303,200
Sep 23, 202520.5820.8220.5420.6020.600.19%230,200
Sep 22, 202520.5820.7220.4820.5620.56-0.10%323,019
Sep 19, 202520.9821.0420.5820.5820.58-1.63%4,135,657
Sep 18, 202520.9821.1220.8420.9220.92-0.29%304,593
Sep 17, 202521.0221.0820.9220.9820.98-0.29%474,721
Sep 16, 202521.2021.2620.9421.0421.04-0.75%379,298
Sep 15, 202521.2221.5021.1421.2021.200.38%255,502
Sep 12, 202521.2221.3021.0821.1221.12-0.28%279,787
Sep 11, 202521.3021.3620.8821.1821.18-0.47%343,098
Sep 10, 202521.8022.0221.2221.2821.28-3.01%485,735
Sep 9, 202521.7222.1021.7021.9421.941.48%251,863
Sep 8, 202521.8021.8621.5421.6221.62-0.28%267,987
Sep 5, 202521.4421.6821.2421.6821.681.31%260,335
Sep 4, 202521.2821.4621.2421.4021.400.56%268,628
Sep 3, 202521.2621.4421.1221.2821.280.28%258,687
Sep 2, 202521.9821.9821.2221.2221.22-3.55%330,251
Sep 1, 202521.9622.1421.8222.0022.000.36%146,681
Aug 29, 202522.1022.3021.9221.9221.92-0.63%191,049
Aug 28, 202522.2222.2821.9422.0622.06-0.81%279,733
Aug 27, 202522.0022.3622.0022.2422.241.09%144,195
Aug 26, 202522.0022.2021.8822.0022.00-0.27%888,850
Aug 25, 202522.4422.5022.0622.0622.06-1.87%118,959
Aug 22, 202522.1422.5822.0822.4822.481.72%150,494
Aug 21, 202522.2022.2622.0022.1022.10-0.45%163,664
Aug 20, 202522.0222.2622.0222.2022.200.63%150,038
Aug 19, 202521.9022.1021.8422.0622.060.82%214,792
Aug 18, 202522.0622.5821.8221.8821.880.55%320,852
Aug 15, 202521.7621.8021.5621.7621.760.93%164,281
Aug 14, 202521.4621.6221.3421.5621.560.75%321,440
Aug 13, 202521.4221.5421.3221.4021.40-0.19%185,587
Aug 12, 202521.6021.7421.4421.4421.44-0.28%216,886
Aug 11, 202521.6021.7621.5021.5021.50-0.37%183,180
Aug 8, 202521.4021.6021.3821.5821.580.94%262,228
Aug 7, 202521.2421.4221.2221.3821.380.38%241,774
Aug 6, 202521.1621.4021.1621.3021.301.24%324,692
Aug 5, 202520.9221.1620.7821.0421.041.25%209,062
Aug 4, 202520.6220.9020.6020.7820.781.46%178,309
Aug 1, 202520.3220.5420.2620.4820.48-0.19%228,047
Jul 31, 202520.6020.6820.4220.5220.52-0.19%233,544
Jul 30, 202520.6020.7620.5420.5620.56-0.10%221,315
Jul 29, 202520.5820.6620.3620.5820.58-0.48%215,016
Jul 28, 202520.6220.8620.5420.6820.681.37%174,288
Jul 25, 202520.9020.9820.1820.4020.40-3.23%462,740
Jul 24, 202521.0621.2820.8221.0821.08-0.09%276,985
Jul 23, 202521.2821.3821.0821.1021.10-226,815
Jul 22, 202520.9621.1620.8821.1021.100.76%323,544
Jul 21, 202520.3020.9820.3020.9420.943.46%306,245