What's Cooking Group NV (EBR:WHATS)
Belgium
· Delayed Price · Currency is EUR 109.50
+2.00 (1.86%)
At close: Dec 5, 2025
What's Cooking Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | - | 1.40% | 119 |
| 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 |
| Oct 13, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | -0.44% | 441 |
| Oct 10, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 114 |
| Oct 9, 2025 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | -0.44% | 498 |
| Oct 8, 2025 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.44% | 344 |
| Oct 7, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 49 |
| Oct 6, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 189 |
| Oct 3, 2025 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | -0.43% | 215 |
| Oct 2, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 1 |
| Oct 1, 2025 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 1.32% | 161 |
| Sep 30, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 359 |
| Sep 29, 2025 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 151 |
| Sep 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 54 |
| Sep 25, 2025 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 0.44% | 135 |
| Sep 24, 2025 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | -0.43% | 383 |
| Sep 23, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 179 |
| Sep 22, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 169 |
| Sep 19, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 66 |
| Sep 18, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 139 |
| Sep 17, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 118 |
| Sep 16, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 120 |
| Sep 15, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 245 |
| Sep 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 37 |
| Sep 11, 2025 | 114.50 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 747 |
| Sep 10, 2025 | 113.50 | 114.50 | 112.50 | 114.50 | 114.50 | 0.44% | 666 |
| Sep 9, 2025 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | 0.88% | 141 |
| Sep 8, 2025 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | -0.88% | 125 |
| Sep 5, 2025 | 115.00 | 115.50 | 113.00 | 114.00 | 114.00 | -1.30% | 844 |
| Sep 4, 2025 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | - | 145 |
| Sep 3, 2025 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | -1.28% | 230 |
| Sep 2, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 245 |
| Sep 1, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 589 |
| Aug 29, 2025 | 117.50 | 118.50 | 112.50 | 116.00 | 116.00 | -1.28% | 1,054 |
| Aug 28, 2025 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | -1.67% | 336 |
| Aug 27, 2025 | 119.00 | 121.00 | 118.00 | 119.50 | 119.50 | 0.42% | 445 |
| Aug 26, 2025 | 118.50 | 120.00 | 117.50 | 119.00 | 119.00 | 0.85% | 552 |
| Aug 25, 2025 | 122.00 | 122.50 | 118.00 | 118.00 | 118.00 | -2.48% | 1,135 |
| Aug 22, 2025 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 9.50% | 3,551 |
| Aug 21, 2025 | 109.00 | 110.50 | 108.50 | 110.50 | 110.50 | 1.38% | 606 |
| Aug 20, 2025 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 1.40% | 140 |
| Aug 19, 2025 | 108.00 | 109.00 | 107.50 | 107.50 | 107.50 | - | 243 |
| Aug 18, 2025 | 107.50 | 109.00 | 107.50 | 107.50 | 107.50 | - | 45 |
| Aug 15, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -1.38% | 36 |
| Aug 14, 2025 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1.87% | 102 |
| Aug 13, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.38% | 364 |
| Aug 12, 2025 | 109.00 | 109.00 | 107.50 | 108.50 | 108.50 | 0.93% | 214 |
| Aug 11, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.38% | 536 |
| Aug 8, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | 238 |
| Aug 7, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.42% | 850 |
| Aug 6, 2025 | 107.50 | 107.50 | 105.50 | 105.50 | 105.50 | -0.47% | 137 |
| Aug 5, 2025 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | -0.93% | 187 |
| Aug 4, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | 60 |
| Aug 1, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 204 |
| Jul 31, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 215 |
| Jul 30, 2025 | 105.50 | 108.00 | 105.50 | 107.00 | 107.00 | 1.42% | 283 |
| Jul 29, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.94% | 184 |
| Jul 28, 2025 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | - | 227 |
| Jul 25, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | 20 |
| Jul 24, 2025 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 604 |
| Jul 23, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 363 |
| Jul 22, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.47% | 185 |
| Jul 21, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 1.42% | 56 |