What's Cooking Group NV (EBR:WHATS)
Belgium
· Delayed Price · Currency is EUR 142.00
+0.50 (0.35%)
At close: Mar 6, 2026
What's Cooking Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 142.00 | 142.50 | 141.50 | 141.50 | 141.50 | - | 1,031 |
| Mar 4, 2026 | 141.00 | 142.50 | 140.50 | 141.50 | 141.50 | 0.35% | 3,629 |
| Mar 3, 2026 | 141.50 | 142.00 | 141.00 | 141.00 | 141.00 | -0.35% | 1,918 |
| Mar 2, 2026 | 140.50 | 142.50 | 140.00 | 141.50 | 141.50 | -0.70% | 4,300 |
| Feb 27, 2026 | 132.00 | 144.50 | 132.00 | 142.50 | 142.50 | 17.77% | 11,925 |
| Feb 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 25, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | -0.41% | 704 |
| Feb 24, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 0.41% | 525 |
| Feb 23, 2026 | 121.50 | 123.50 | 121.00 | 121.00 | 121.00 | -2.02% | 506 |
| Feb 20, 2026 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 0.82% | 374 |
| Feb 19, 2026 | 120.50 | 123.00 | 120.50 | 122.50 | 122.50 | 3.81% | 247 |
| Feb 18, 2026 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.67% | 912 |
| Feb 17, 2026 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 2.08% | 156 |
| Feb 16, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 726 |
| Feb 13, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 314 |
| Feb 12, 2026 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | - | 194 |
| Feb 11, 2026 | 123.50 | 123.50 | 122.50 | 123.00 | 123.00 | -0.40% | 127 |
| Feb 10, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.41% | 22 |
| Feb 9, 2026 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | -0.40% | 250 |
| Feb 6, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 31 |
| Feb 5, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 18 |
| Feb 4, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.41% | 188 |
| Feb 3, 2026 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | - | 79 |
| Feb 2, 2026 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 0.82% | 118 |
| Jan 30, 2026 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | -1.21% | 555 |
| Jan 29, 2026 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 592 |
| Jan 28, 2026 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | -0.40% | 299 |
| Jan 27, 2026 | 121.50 | 123.50 | 121.50 | 123.50 | 123.50 | 2.92% | 1,638 |
| Jan 26, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 113 |
| Jan 23, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 568 |
| Jan 22, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.84% | 202 |
| Jan 21, 2026 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.42% | 364 |
| Jan 20, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 182 |
| Jan 19, 2026 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | -2.04% | 496 |
| Jan 16, 2026 | 118.50 | 122.50 | 118.50 | 122.50 | 122.50 | 3.38% | 624 |
| Jan 15, 2026 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 0.85% | 206 |
| Jan 14, 2026 | 117.50 | 119.50 | 117.50 | 117.50 | 117.50 | 0.43% | 498 |
| Jan 13, 2026 | 114.50 | 117.00 | 114.50 | 117.00 | 117.00 | 2.18% | 403 |
| Jan 12, 2026 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | -0.43% | 581 |
| Jan 9, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 737 |
| Jan 8, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.44% | 354 |
| Jan 7, 2026 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1.78% | 410 |
| Jan 6, 2026 | 111.50 | 112.50 | 111.50 | 112.50 | 112.50 | -0.44% | 84 |
| Jan 5, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.44% | 310 |
| Jan 2, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 351 |
| Dec 31, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | - | 116 |
| Dec 30, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.45% | 1,108 |
| Dec 29, 2025 | 110.00 | 112.00 | 109.50 | 111.50 | 111.50 | 1.36% | 746 |
| Dec 24, 2025 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | -1.35% | 179 |
| Dec 23, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 0.90% | 338 |
| Dec 22, 2025 | 110.00 | 111.50 | 110.00 | 110.50 | 110.50 | 1.38% | 1,256 |
| Dec 19, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | - | 666 |
| Dec 18, 2025 | 108.00 | 109.00 | 107.50 | 109.00 | 109.00 | 0.46% | 28 |
| Dec 17, 2025 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 0.46% | 380 |
| Dec 16, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.93% | 401 |
| Dec 15, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 434 |
| Dec 12, 2025 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.41% | 229 |
| Dec 11, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -1.39% | 508 |
| Dec 10, 2025 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | -0.46% | 266 |
| Dec 9, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.46% | 3 |
| Dec 8, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.37% | 159 |
| Dec 5, 2025 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 1.86% | 143 |
| Dec 4, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -0.46% | 106 |
| Dec 3, 2025 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | 365 |
| Dec 2, 2025 | 108.00 | 109.00 | 107.50 | 109.00 | 109.00 | 0.93% | 503 |
| Dec 1, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -0.92% | 260 |
| Nov 28, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | -2.68% | 706 |
| Nov 27, 2025 | 110.50 | 113.50 | 110.50 | 112.00 | 112.00 | 1.36% | 388 |
| Nov 26, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 225 |
| Nov 25, 2025 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | 1.37% | 93 |
| Nov 24, 2025 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | 0.46% | 295 |
| Nov 21, 2025 | 110.00 | 111.50 | 109.00 | 109.00 | 109.00 | -2.24% | 417 |
| Nov 20, 2025 | 110.50 | 111.50 | 109.50 | 111.50 | 111.50 | 0.90% | 520 |
| Nov 19, 2025 | 110.50 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 137 |
| Nov 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 113 |
| Nov 17, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 310 |
| Nov 14, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.45% | 163 |
| Nov 13, 2025 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | -1.34% | 574 |
| Nov 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.36% | 179 |
| Nov 11, 2025 | 110.50 | 112.00 | 110.50 | 110.50 | 110.50 | 0.45% | 67 |
| Nov 10, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 182 |
| Nov 7, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 71 |
| Nov 6, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 54 |
| Nov 5, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 244 |
| Nov 4, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 95 |
| Nov 3, 2025 | 111.00 | 112.00 | 109.50 | 110.50 | 110.50 | 0.45% | 944 |
| Oct 31, 2025 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | - | 21 |
| Oct 30, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 626 |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 191 |
| Oct 28, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 164 |
| Oct 27, 2025 | 110.50 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 211 |
| Oct 24, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 36 |
| Oct 23, 2025 | 110.00 | 111.50 | 109.50 | 111.50 | 111.50 | -1.33% | 32 |
| Oct 22, 2025 | 114.00 | 114.00 | 110.50 | 113.00 | 113.00 | 3.20% | 578 |
| Oct 21, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | -0.45% | 164 |
| Oct 20, 2025 | 113.00 | 113.50 | 108.00 | 110.00 | 110.00 | -2.65% | 716 |
| Oct 17, 2025 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 841 |
| Oct 16, 2025 | 111.50 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 251 |
| Oct 15, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 0.45% | 141 |
| Oct 14, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.76% | 225 |