Warehouses Estates Belgium S.C.A. (EBR:WEB)
Belgium
· Delayed Price · Currency is EUR 37.00
-0.40 (-1.07%)
Dec 5, 2025, 3:47 PM CET
EBR:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.40 | 37.60 | 37.00 | 37.00 | - | -1.07% | 268 |
| Dec 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 47 |
| Dec 3, 2025 | 37.20 | 37.60 | 37.00 | 37.40 | 37.40 | 1.08% | 264 |
| Dec 2, 2025 | 37.20 | 38.20 | 37.00 | 37.00 | 37.00 | -1.07% | 1,398 |
| Dec 1, 2025 | 37.20 | 37.40 | 37.00 | 37.40 | 37.40 | 1.63% | 825 |
| Nov 28, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 107 |
| Nov 27, 2025 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | - | 281 |
| Nov 26, 2025 | 36.60 | 37.20 | 36.60 | 37.00 | 37.00 | -0.54% | 1,950 |
| Nov 25, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 279 |
| Nov 24, 2025 | 37.00 | 37.20 | 36.80 | 37.00 | 37.00 | - | 556 |
| Nov 21, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -2.12% | 217 |
| Nov 20, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 1.07% | 475 |
| Nov 19, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | 174 |
| Nov 18, 2025 | 37.80 | 37.80 | 36.00 | 37.40 | 37.40 | -2.09% | 2,825 |
| Nov 17, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 1.60% | 535 |
| Nov 14, 2025 | 37.60 | 37.60 | 37.00 | 37.60 | 37.60 | 2.73% | 818 |
| Nov 13, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -2.66% | 226 |
| Nov 12, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 489 |
| Nov 11, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | - | 455 |
| Nov 10, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 401 |
| Nov 7, 2025 | 37.40 | 37.40 | 36.80 | 37.20 | 37.20 | -0.53% | 404 |
| Nov 6, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 44 |
| Nov 5, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | -0.53% | 652 |
| Nov 4, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 887 |
| Nov 3, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | - | 548 |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 168 |
| Oct 30, 2025 | 37.00 | 37.20 | 36.60 | 36.60 | 36.60 | -2.14% | 2,741 |
| Oct 29, 2025 | 37.00 | 37.40 | 36.80 | 37.40 | 37.40 | 1.08% | 358 |
| Oct 28, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1,287 |
| Oct 27, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | 738 |
| Oct 24, 2025 | 37.40 | 37.40 | 36.80 | 37.20 | 37.20 | -0.53% | 624 |
| Oct 23, 2025 | 37.80 | 37.80 | 37.00 | 37.40 | 37.40 | -1.06% | 361 |
| Oct 22, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 0.53% | 137 |
| Oct 21, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | - | 640 |
| Oct 20, 2025 | 37.60 | 38.00 | 37.40 | 37.60 | 37.60 | 0.53% | 1,163 |
| Oct 17, 2025 | 37.40 | 37.60 | 37.20 | 37.40 | 37.40 | 1.63% | 338 |
| Oct 16, 2025 | 37.60 | 37.80 | 36.80 | 36.80 | 36.80 | -0.54% | 1,698 |
| Oct 15, 2025 | 37.00 | 37.80 | 37.00 | 37.00 | 37.00 | - | 2,148 |
| Oct 14, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 213 |
| Oct 13, 2025 | 37.20 | 37.40 | 35.80 | 37.00 | 37.00 | - | 3,699 |
| Oct 10, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.12% | 824 |
| Oct 9, 2025 | 37.60 | 38.40 | 37.60 | 37.80 | 37.80 | -0.53% | 607 |
| Oct 8, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | 150 |
| Oct 7, 2025 | 38.00 | 38.20 | 37.60 | 38.20 | 38.20 | 1.06% | 419 |
| Oct 6, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -1.56% | 272 |
| Oct 3, 2025 | 37.80 | 38.60 | 37.80 | 38.40 | 38.40 | 2.13% | 340 |
| Oct 2, 2025 | 37.80 | 38.40 | 37.60 | 37.60 | 37.60 | - | 1,738 |
| Oct 1, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 1,200 |
| Sep 30, 2025 | 38.00 | 38.00 | 37.40 | 37.80 | 37.80 | - | 1,346 |
| Sep 29, 2025 | 38.40 | 38.60 | 37.80 | 37.80 | 37.80 | -2.07% | 1,638 |
| Sep 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 166 |
| Sep 25, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - | 359 |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 55 |
| Sep 23, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | 58 |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,224 |
| Sep 19, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | - | 678 |
| Sep 18, 2025 | 39.00 | 39.00 | 38.40 | 38.80 | 38.80 | - | 195 |
| Sep 17, 2025 | 39.00 | 39.20 | 38.60 | 38.80 | 38.80 | -0.51% | 331 |
| Sep 16, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 1.04% | 722 |
| Sep 15, 2025 | 39.00 | 39.00 | 38.00 | 38.60 | 38.60 | -1.03% | 1,523 |
| Sep 12, 2025 | 38.80 | 39.00 | 38.60 | 39.00 | 39.00 | - | 157 |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 60 |
| Sep 10, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | 1,116 |
| Sep 9, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -1.03% | 26 |
| Sep 8, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | 473 |
| Sep 5, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 298 |
| Sep 4, 2025 | 38.20 | 39.40 | 38.20 | 39.40 | 39.40 | 3.68% | 511 |
| Sep 3, 2025 | 38.20 | 38.60 | 38.00 | 38.00 | 38.00 | 0.53% | 230 |
| Sep 2, 2025 | 39.40 | 39.40 | 37.80 | 37.80 | 37.80 | -4.06% | 1,520 |
| Sep 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 19 |
| Aug 29, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | 1.02% | 316 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.01% | 36 |
| Aug 27, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 7 |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 230 |
| Aug 25, 2025 | 39.80 | 39.80 | 39.60 | 39.80 | 39.80 | - | 831 |
| Aug 22, 2025 | 40.00 | 40.40 | 39.40 | 39.80 | 39.80 | -0.50% | 1,478 |
| Aug 21, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.52% | 1,013 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | 48 |
| Aug 19, 2025 | 39.60 | 39.80 | 39.00 | 39.40 | 39.40 | -1.01% | 564 |
| Aug 18, 2025 | 38.60 | 39.80 | 38.40 | 39.80 | 39.80 | 4.19% | 3,377 |
| Aug 15, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | 51 |
| Aug 14, 2025 | 39.00 | 39.20 | 38.20 | 38.40 | 38.40 | -2.54% | 1,185 |
| Aug 13, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.55% | 586 |
| Aug 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 274 |
| Aug 11, 2025 | 38.60 | 38.60 | 37.80 | 38.60 | 38.60 | - | 441 |
| Aug 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 119 |
| Aug 7, 2025 | 38.80 | 39.00 | 37.60 | 38.40 | 38.40 | -0.52% | 1,007 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | 376 |
| Aug 5, 2025 | 38.40 | 39.20 | 38.40 | 38.80 | 38.80 | 0.52% | 2,069 |
| Aug 4, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 194 |
| Aug 1, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 65 |
| Jul 31, 2025 | 37.80 | 38.40 | 37.80 | 37.80 | 37.80 | - | 952 |
| Jul 30, 2025 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | - | 706 |
| Jul 29, 2025 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | -0.53% | 287 |
| Jul 28, 2025 | 38.20 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 455 |
| Jul 25, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 0.53% | 845 |
| Jul 24, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 126 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -1.59% | 426 |
| Jul 22, 2025 | 37.80 | 38.20 | 37.60 | 37.80 | 37.80 | -1.56% | 548 |
| Jul 21, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 3.78% | 443 |