Warehouses Estates Belgium S.C.A. (EBR:WEB)
Belgium
· Delayed Price · Currency is EUR 43.80
+0.80 (1.86%)
Apr 28, 2026, 5:35 PM CET
EBR:WEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.70 | 42.80 | 42.20 | 42.80 | - | -0.47% | 569 |
| Apr 27, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 2.38% | 2,523 |
| Apr 24, 2026 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | 0.24% | 205 |
| Apr 23, 2026 | 41.70 | 41.90 | 41.70 | 41.90 | 41.90 | -0.24% | 54 |
| Apr 22, 2026 | 42.00 | 42.00 | 40.80 | 42.00 | 42.00 | 1.20% | 382 |
| Apr 21, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% | 1 |
| Apr 20, 2026 | 42.20 | 42.20 | 41.40 | 41.40 | 41.40 | -1.19% | 1,206 |
| Apr 17, 2026 | 41.70 | 42.00 | 41.70 | 41.90 | 41.90 | 0.24% | 183 |
| Apr 16, 2026 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 0.72% | 115 |
| Apr 15, 2026 | 40.70 | 41.50 | 40.70 | 41.50 | 41.50 | 2.47% | 119 |
| Apr 14, 2026 | 40.90 | 41.70 | 40.50 | 40.50 | 40.50 | -1.22% | 385 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 0.74% | 436 |
| Apr 10, 2026 | 39.20 | 40.70 | 39.20 | 40.70 | 40.70 | 2.26% | 1,261 |
| Apr 9, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | - | 462 |
| Apr 8, 2026 | 38.80 | 40.50 | 38.80 | 39.80 | 39.80 | 2.58% | 1,265 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -0.51% | 609 |
| Apr 2, 2026 | 38.60 | 39.20 | 38.60 | 39.00 | 39.00 | - | 264 |
| Apr 1, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 1.04% | 1,313 |
| Mar 31, 2026 | 38.60 | 39.20 | 38.40 | 38.60 | 38.60 | - | 557 |
| Mar 30, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | - | 483 |
| Mar 27, 2026 | 38.80 | 39.20 | 38.60 | 38.60 | 38.60 | -0.52% | 433 |
| Mar 26, 2026 | 38.80 | 39.20 | 38.20 | 38.80 | 38.80 | 0.52% | 1,329 |
| Mar 25, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -0.52% | 1,189 |
| Mar 24, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.52% | 579 |
| Mar 23, 2026 | 42.60 | 42.60 | 39.00 | 39.40 | 39.40 | -3.90% | 4,160 |
| Mar 20, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - | 121 |
| Mar 19, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.99% | 195 |
| Mar 18, 2026 | 40.00 | 41.20 | 40.00 | 40.20 | 40.20 | 1.01% | 1,105 |
| Mar 17, 2026 | 40.20 | 40.60 | 39.80 | 39.80 | 39.80 | - | 525 |
| Mar 16, 2026 | 40.60 | 42.80 | 39.80 | 39.80 | 39.80 | -1.00% | 2,941 |
| Mar 13, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 1.01% | 19 |
| Mar 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 1 |
| Mar 11, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.49% | 495 |
| Mar 10, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 1,405 |
| Mar 9, 2026 | 41.00 | 41.20 | 40.00 | 40.00 | 40.00 | -3.38% | 1,633 |
| Mar 6, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -1.43% | 255 |
| Mar 5, 2026 | 41.60 | 42.00 | 41.40 | 42.00 | 42.00 | 0.96% | 699 |
| Mar 4, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.48% | 1,000 |
| Mar 3, 2026 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | - | 523 |
| Mar 2, 2026 | 41.80 | 42.60 | 41.20 | 41.40 | 41.40 | -2.82% | 1,319 |
| Feb 27, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 0.95% | 536 |
| Feb 26, 2026 | 42.40 | 42.40 | 42.00 | 42.20 | 42.20 | - | 220 |
| Feb 25, 2026 | 42.40 | 42.40 | 41.40 | 42.20 | 42.20 | -0.47% | 372 |
| Feb 24, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | -0.47% | 111 |
| Feb 23, 2026 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 1.43% | 1,075 |
| Feb 20, 2026 | 42.20 | 42.40 | 42.00 | 42.00 | 42.00 | -0.94% | 44 |
| Feb 19, 2026 | 42.40 | 42.40 | 41.80 | 42.40 | 42.40 | - | 452 |
| Feb 18, 2026 | 41.80 | 42.60 | 41.60 | 42.40 | 42.40 | 1.92% | 1,940 |
| Feb 17, 2026 | 41.60 | 41.80 | 41.40 | 41.60 | 41.60 | 0.48% | 219 |
| Feb 16, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.48% | 83 |
| Feb 13, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.48% | 328 |
| Feb 12, 2026 | 41.80 | 42.00 | 41.40 | 41.40 | 41.40 | 0.49% | 415 |
| Feb 11, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 1.98% | 857 |
| Feb 10, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -1.46% | 730 |
| Feb 9, 2026 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 976 |
| Feb 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 77 |
| Feb 5, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1.49% | 1,098 |
| Feb 4, 2026 | 40.80 | 40.80 | 39.80 | 40.40 | 40.40 | -0.98% | 900 |
| Feb 3, 2026 | 40.40 | 40.80 | 40.00 | 40.80 | 40.80 | 2.00% | 854 |
| Feb 2, 2026 | 40.40 | 41.00 | 40.00 | 40.00 | 40.00 | -1.48% | 809 |
| Jan 30, 2026 | 40.00 | 41.00 | 40.00 | 40.60 | 40.60 | 1.50% | 750 |
| Jan 29, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | 1.01% | 263 |
| Jan 28, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -2.46% | 188 |
| Jan 27, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.00% | 439 |
| Jan 26, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 1.52% | 1,088 |
| Jan 23, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -0.50% | 240 |
| Jan 22, 2026 | 39.80 | 40.60 | 38.60 | 39.80 | 39.80 | - | 2,778 |
| Jan 21, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 71 |
| Jan 20, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - | 207 |
| Jan 19, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | 443 |
| Jan 16, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 1,352 |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 46 |
| Jan 14, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 579 |
| Jan 13, 2026 | 39.60 | 40.40 | 39.40 | 40.40 | 40.40 | 2.02% | 591 |
| Jan 12, 2026 | 39.40 | 39.80 | 39.20 | 39.60 | 39.60 | 1.54% | 870 |
| Jan 9, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | 246 |
| Jan 8, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 2.63% | 294 |
| Jan 7, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -0.52% | 258 |
| Jan 6, 2026 | 38.60 | 39.00 | 38.20 | 38.20 | 38.20 | -0.52% | 204 |
| Jan 5, 2026 | 38.80 | 39.00 | 38.40 | 38.40 | 38.40 | 1.05% | 294 |
| Jan 2, 2026 | 38.80 | 39.00 | 38.00 | 38.00 | 38.00 | -2.06% | 865 |
| Dec 31, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | 291 |
| Dec 30, 2025 | 38.60 | 38.80 | 38.40 | 38.40 | 38.40 | 0.52% | 3,272 |
| Dec 29, 2025 | 38.40 | 38.60 | 37.00 | 38.20 | 38.20 | 0.53% | 7,631 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 414 |
| Dec 23, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 5,448 |
| Dec 22, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | -1.04% | 672 |
| Dec 19, 2025 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 835 |
| Dec 18, 2025 | 37.80 | 38.40 | 37.80 | 38.00 | 38.00 | 1.60% | 616 |
| Dec 17, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | 337 |
| Dec 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1 |
| Dec 15, 2025 | 37.80 | 38.00 | 37.20 | 37.60 | 37.60 | -0.53% | 642 |
| Dec 12, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | - | 151 |
| Dec 11, 2025 | 37.20 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | 346 |
| Dec 10, 2025 | 37.60 | 38.40 | 36.60 | 37.00 | 37.00 | -2.12% | 1,768 |
| Dec 9, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | 359 |
| Dec 8, 2025 | 37.20 | 37.20 | 36.80 | 37.00 | 37.00 | - | 1,159 |
| Dec 5, 2025 | 37.40 | 37.60 | 37.00 | 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 |