Wereldhave Belgium (EBR:WEHB)
Belgium
· Delayed Price · Currency is EUR 51.60
+0.60 (1.18%)
At close: Dec 5, 2025
Wereldhave Belgium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.60 | 52.40 | 50.60 | 51.60 | 51.60 | 1.18% | 11,649 |
| Dec 4, 2025 | 51.20 | 51.60 | 50.60 | 51.00 | 51.00 | -1.92% | 4,664 |
| Dec 3, 2025 | 48.90 | 52.20 | 48.40 | 52.00 | 52.00 | 5.05% | 26,745 |
| Dec 2, 2025 | 49.40 | 51.20 | 49.10 | 49.50 | 49.50 | - | 3,848 |
| Dec 1, 2025 | 49.60 | 50.60 | 48.90 | 49.50 | 49.50 | -0.80% | 11,560 |
| Nov 28, 2025 | 48.40 | 49.90 | 48.40 | 49.90 | 49.90 | 3.31% | 14,444 |
| Nov 27, 2025 | 48.50 | 48.90 | 48.00 | 48.30 | 48.30 | 0.62% | 12,384 |
| Nov 26, 2025 | 48.30 | 48.40 | 47.20 | 48.00 | 48.00 | - | 11,667 |
| Nov 25, 2025 | 46.20 | 48.00 | 46.20 | 48.00 | 48.00 | 4.35% | 10,608 |
| Nov 24, 2025 | 46.00 | 46.70 | 43.70 | 46.00 | 46.00 | 1.55% | 31,062 |
| Nov 21, 2025 | 48.00 | 48.00 | 44.10 | 45.30 | 45.30 | -4.83% | 54,009 |
| Nov 20, 2025 | 50.00 | 50.60 | 47.50 | 47.60 | 47.60 | -6.30% | 20,635 |
| Nov 19, 2025 | 52.00 | 52.40 | 50.40 | 50.80 | 41.55 | -2.31% | 15,787 |
| Nov 18, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 42.54 | -2.26% | 2,305 |
| Nov 17, 2025 | 53.60 | 53.60 | 52.80 | 53.20 | 43.52 | 0.38% | 1,003 |
| Nov 14, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 43.35 | -0.75% | 1,285 |
| Nov 13, 2025 | 53.20 | 53.60 | 53.20 | 53.40 | 43.68 | -0.37% | 1,819 |
| Nov 12, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 43.84 | 0.37% | 646 |
| Nov 11, 2025 | 53.60 | 53.60 | 53.20 | 53.40 | 43.68 | - | 1,240 |
| Nov 10, 2025 | 53.00 | 53.60 | 53.00 | 53.40 | 43.68 | -0.37% | 1,883 |
| Nov 7, 2025 | 53.20 | 53.60 | 53.00 | 53.60 | 43.84 | 0.75% | 1,243 |
| Nov 6, 2025 | 52.60 | 53.40 | 52.40 | 53.20 | 43.52 | 0.38% | 1,931 |
| Nov 5, 2025 | 53.00 | 53.20 | 52.00 | 53.00 | 43.35 | -0.38% | 3,494 |
| Nov 4, 2025 | 53.20 | 53.40 | 53.00 | 53.20 | 43.52 | 0.38% | 1,865 |
| Nov 3, 2025 | 53.20 | 53.60 | 53.00 | 53.00 | 43.35 | - | 2,271 |
| Oct 31, 2025 | 53.20 | 53.40 | 52.60 | 53.00 | 43.35 | 1.15% | 3,563 |
| Oct 30, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | 42.86 | -1.13% | 1,887 |
| Oct 29, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 43.35 | - | 981 |
| Oct 28, 2025 | 53.00 | 53.00 | 52.40 | 53.00 | 43.35 | - | 703 |
| Oct 27, 2025 | 52.80 | 53.00 | 52.40 | 53.00 | 43.35 | 0.38% | 898 |
| Oct 24, 2025 | 53.00 | 53.00 | 52.20 | 52.80 | 43.19 | - | 1,164 |
| Oct 23, 2025 | 53.00 | 53.20 | 52.40 | 52.80 | 43.19 | -0.38% | 1,065 |
| Oct 22, 2025 | 53.00 | 53.00 | 52.40 | 53.00 | 43.35 | -0.38% | 451 |
| Oct 21, 2025 | 52.80 | 53.20 | 52.40 | 53.20 | 43.52 | 0.38% | 1,364 |
| Oct 20, 2025 | 53.00 | 53.40 | 52.80 | 53.00 | 43.35 | - | 1,579 |
| Oct 17, 2025 | 52.20 | 53.40 | 52.20 | 53.00 | 43.35 | 1.53% | 374 |
| Oct 16, 2025 | 52.20 | 53.40 | 52.00 | 52.20 | 42.70 | - | 3,113 |
| Oct 15, 2025 | 52.80 | 52.80 | 52.20 | 52.20 | 42.70 | 0.38% | 223 |
| Oct 14, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 42.54 | -0.76% | 672 |
| Oct 13, 2025 | 52.20 | 52.60 | 51.80 | 52.40 | 42.86 | 0.77% | 2,302 |
| Oct 10, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 42.54 | -1.89% | 1,361 |
| Oct 9, 2025 | 52.00 | 53.00 | 51.80 | 53.00 | 43.35 | 1.92% | 1,102 |
| Oct 8, 2025 | 52.60 | 53.00 | 52.00 | 52.00 | 42.54 | -1.89% | 1,785 |
| Oct 7, 2025 | 53.00 | 53.20 | 52.40 | 53.00 | 43.35 | - | 1,956 |
| Oct 6, 2025 | 53.00 | 53.00 | 52.60 | 53.00 | 43.35 | 0.76% | 1,011 |
| Oct 3, 2025 | 52.80 | 53.00 | 52.60 | 52.60 | 43.03 | -0.38% | 492 |
| Oct 2, 2025 | 52.60 | 53.40 | 52.60 | 52.80 | 43.19 | - | 1,401 |
| Oct 1, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 43.19 | 1.93% | 776 |
| Sep 30, 2025 | 52.60 | 53.00 | 51.60 | 51.80 | 42.37 | -2.26% | 2,944 |
| Sep 29, 2025 | 52.40 | 53.00 | 52.00 | 53.00 | 43.35 | 1.92% | 1,051 |
| Sep 26, 2025 | 52.20 | 52.60 | 52.00 | 52.00 | 42.54 | - | 1,706 |
| Sep 25, 2025 | 52.20 | 52.20 | 51.60 | 52.00 | 42.54 | -0.38% | 1,215 |
| Sep 24, 2025 | 52.40 | 52.60 | 52.00 | 52.20 | 42.70 | - | 1,465 |
| Sep 23, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 42.70 | -1.51% | 1,326 |
| Sep 22, 2025 | 53.00 | 53.00 | 52.40 | 53.00 | 43.35 | 0.38% | 893 |
| Sep 19, 2025 | 53.00 | 53.20 | 52.80 | 52.80 | 43.19 | -0.38% | 1,736 |
| Sep 18, 2025 | 53.20 | 53.20 | 52.80 | 53.00 | 43.35 | - | 952 |
| Sep 17, 2025 | 53.20 | 53.20 | 52.60 | 53.00 | 43.35 | - | 1,663 |
| Sep 16, 2025 | 53.20 | 53.40 | 52.80 | 53.00 | 43.35 | -0.75% | 1,725 |
| Sep 15, 2025 | 53.00 | 53.80 | 53.00 | 53.40 | 43.68 | -1.11% | 4,015 |
| Sep 12, 2025 | 54.00 | 54.20 | 53.60 | 54.00 | 44.17 | - | 2,237 |
| Sep 11, 2025 | 54.20 | 54.20 | 53.80 | 54.00 | 44.17 | - | 1,425 |
| Sep 10, 2025 | 54.40 | 54.40 | 54.00 | 54.00 | 44.17 | - | 1,136 |
| Sep 9, 2025 | 54.20 | 54.40 | 54.00 | 54.00 | 44.17 | -0.74% | 588 |
| Sep 8, 2025 | 54.60 | 54.60 | 54.00 | 54.40 | 44.50 | 0.37% | 904 |
| Sep 5, 2025 | 54.00 | 54.40 | 54.00 | 54.20 | 44.34 | 0.37% | 1,080 |
| Sep 4, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 44.17 | -0.37% | 648 |
| Sep 3, 2025 | 54.20 | 54.60 | 54.00 | 54.20 | 44.34 | -0.73% | 2,040 |
| Sep 2, 2025 | 54.20 | 54.60 | 54.00 | 54.60 | 44.66 | 0.74% | 1,441 |
| Sep 1, 2025 | 54.60 | 54.80 | 54.20 | 54.20 | 44.34 | -1.09% | 1,730 |
| Aug 29, 2025 | 54.60 | 55.00 | 54.60 | 54.80 | 44.83 | 0.37% | 1,762 |
| Aug 28, 2025 | 54.60 | 54.80 | 54.40 | 54.60 | 44.66 | 0.74% | 1,140 |
| Aug 27, 2025 | 54.20 | 54.40 | 54.00 | 54.20 | 44.34 | - | 1,376 |
| Aug 26, 2025 | 54.40 | 54.40 | 54.00 | 54.20 | 44.34 | -0.37% | 1,307 |
| Aug 25, 2025 | 55.20 | 55.20 | 54.40 | 54.40 | 44.50 | -0.37% | 823 |
| Aug 22, 2025 | 54.20 | 54.80 | 54.20 | 54.60 | 44.66 | 0.74% | 511 |
| Aug 21, 2025 | 54.20 | 54.60 | 54.20 | 54.20 | 44.34 | 0.37% | 1,485 |
| Aug 20, 2025 | 54.20 | 54.60 | 54.00 | 54.00 | 44.17 | - | 2,307 |
| Aug 19, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 44.17 | -0.74% | 1,088 |
| Aug 18, 2025 | 54.60 | 54.80 | 54.20 | 54.40 | 44.50 | - | 2,284 |
| Aug 15, 2025 | 54.40 | 55.00 | 54.40 | 54.40 | 44.50 | -0.37% | 344 |
| Aug 14, 2025 | 55.40 | 55.40 | 54.60 | 54.60 | 44.66 | -1.09% | 2,707 |
| Aug 13, 2025 | 55.20 | 55.60 | 55.20 | 55.20 | 45.15 | - | 1,346 |
| Aug 12, 2025 | 55.40 | 55.40 | 55.20 | 55.20 | 45.15 | - | 1,657 |
| Aug 11, 2025 | 55.20 | 55.40 | 55.20 | 55.20 | 45.15 | - | 716 |
| Aug 8, 2025 | 55.20 | 55.40 | 55.20 | 55.20 | 45.15 | - | 1,074 |
| Aug 7, 2025 | 54.80 | 55.20 | 54.80 | 55.20 | 45.15 | 1.10% | 3,120 |
| Aug 6, 2025 | 54.60 | 54.80 | 54.40 | 54.60 | 44.66 | 0.37% | 692 |
| Aug 5, 2025 | 54.40 | 54.80 | 54.00 | 54.40 | 44.50 | 0.74% | 3,311 |
| Aug 4, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 44.17 | 0.37% | 1,291 |
| Aug 1, 2025 | 54.40 | 54.40 | 53.60 | 53.80 | 44.01 | - | 1,497 |
| Jul 31, 2025 | 54.00 | 54.20 | 53.80 | 53.80 | 44.01 | -0.37% | 1,182 |
| Jul 30, 2025 | 54.20 | 54.40 | 54.00 | 54.00 | 44.17 | - | 927 |
| Jul 29, 2025 | 54.00 | 54.20 | 54.00 | 54.00 | 44.17 | - | 1,916 |
| Jul 28, 2025 | 54.60 | 54.60 | 54.00 | 54.00 | 44.17 | -0.37% | 2,732 |
| Jul 25, 2025 | 54.40 | 54.60 | 54.20 | 54.20 | 44.34 | -0.37% | 1,425 |
| Jul 24, 2025 | 54.60 | 54.60 | 54.20 | 54.40 | 44.50 | - | 2,002 |
| Jul 23, 2025 | 54.60 | 54.60 | 54.40 | 54.40 | 44.50 | 0.37% | 2,013 |
| Jul 22, 2025 | 54.00 | 54.60 | 54.00 | 54.20 | 44.34 | 0.74% | 4,504 |
| Jul 21, 2025 | 54.00 | 54.20 | 53.80 | 53.80 | 44.01 | - | 5,045 |