Warehouses De Pauw SA (FRA:WPHB)
Germany
· Delayed Price · Currency is EUR 21.58
-0.30 (-1.37%)
At close: Dec 5, 2025
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 21.58 | 21.50 | 21.58 | 21.58 | -1.37% | 1,000 |
| Dec 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.53% | - |
| Dec 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.09% | - |
| Dec 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.26% | - |
| Dec 1, 2025 | 22.24 | 22.26 | 22.24 | 22.26 | 22.26 | -0.71% | - |
| Nov 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.66% | - |
| Nov 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.09% | - |
| Nov 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.27% | - |
| Nov 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.54% | - |
| Nov 24, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% | - |
| Nov 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.77% | - |
| Nov 20, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.81% | - |
| Nov 19, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.18% | - |
| Nov 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.54% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.27% | - |
| Nov 14, 2025 | 22.28 | 22.28 | 22.26 | 22.26 | 22.26 | -0.45% | - |
| Nov 13, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.09% | - |
| Nov 12, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.36% | - |
| Nov 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.54% | - |
| Nov 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.90% | - |
| Nov 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.12% | - |
| Nov 6, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.46% | - |
| Nov 5, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% | - |
| Nov 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.54% | - |
| Nov 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.61% | - |
| Oct 31, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.54% | - |
| Oct 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.45% | 263 |
| Oct 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% | - |
| Oct 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.52% | - |
| Oct 27, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.43% | - |
| Oct 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.09% | - |
| Oct 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.94% | - |
| Oct 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.43% | - |
| Oct 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.36% | - |
| Oct 20, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.66% | - |
| Oct 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.37% | - |
| Oct 16, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.09% | - |
| Oct 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.66% | - |
| Oct 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.84% | - |
| Oct 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.03% | - |
| Oct 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% | - |
| Oct 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.74% | - |
| Oct 7, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.37% | - |
| Oct 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.69% | - |
| Oct 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.47% | - |
| Oct 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.56% | - |
| Oct 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.66% | - |
| Sep 30, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% | - |
| Sep 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.46% | - |
| Sep 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% | - |
| Sep 25, 2025 | 20.62 | 20.74 | 20.50 | 20.50 | 20.50 | -0.97% | 133 |
| Sep 24, 2025 | 20.58 | 20.70 | 20.58 | 20.70 | 20.70 | 0.58% | - |
| Sep 23, 2025 | 20.70 | 20.70 | 20.58 | 20.58 | 20.58 | 0.10% | - |
| Sep 22, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% | - |
| Sep 19, 2025 | 20.90 | 20.90 | 20.76 | 20.76 | 20.76 | -0.57% | - |
| Sep 18, 2025 | 20.98 | 20.98 | 20.88 | 20.88 | 20.88 | -0.85% | - |
| Sep 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.48% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 20.96 | 20.96 | 20.96 | -1.23% | - |
| Sep 15, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 21.22 | 0.19% | - |
| Sep 12, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.19% | - |
| Sep 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.09% | - |
| Sep 10, 2025 | 21.76 | 21.78 | 21.24 | 21.24 | 21.24 | -3.10% | - |
| Sep 9, 2025 | 21.58 | 21.92 | 21.58 | 21.92 | 21.92 | 1.20% | - |
| Sep 8, 2025 | 21.74 | 21.74 | 21.66 | 21.66 | 21.66 | 1.03% | - |
| Sep 5, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.85% | - |
| Sep 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% | - |
| Sep 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.38% | - |
| Sep 2, 2025 | 21.92 | 21.92 | 21.82 | 21.82 | 21.82 | -0.46% | - |
| Sep 1, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.72% | - |
| Aug 29, 2025 | 22.00 | 22.08 | 22.00 | 22.08 | 22.08 | -0.54% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.18% | - |
| Aug 27, 2025 | 22.02 | 22.16 | 22.02 | 22.16 | 22.16 | 0.73% | - |
| Aug 26, 2025 | 21.92 | 22.00 | 21.92 | 22.00 | 22.00 | -1.61% | - |
| Aug 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.18% | - |
| Aug 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.08% | - |
| Aug 21, 2025 | 22.40 | 22.40 | 22.16 | 22.16 | 22.16 | 0.45% | - |
| Aug 20, 2025 | 21.92 | 22.06 | 21.92 | 22.06 | 22.06 | 0.91% | - |
| Aug 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.64% | - |
| Aug 18, 2025 | 21.72 | 22.00 | 21.72 | 22.00 | 22.00 | 1.76% | - |
| Aug 15, 2025 | 21.64 | 21.64 | 21.62 | 21.62 | 21.62 | 0.56% | - |
| Aug 14, 2025 | 21.32 | 21.50 | 21.32 | 21.50 | 21.50 | -0.28% | - |
| Aug 13, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.37% | - |
| Aug 12, 2025 | 21.66 | 21.66 | 21.48 | 21.48 | 21.48 | -0.28% | - |
| Aug 11, 2025 | 21.70 | 21.70 | 21.54 | 21.54 | 21.54 | 0.28% | - |
| Aug 8, 2025 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 0.66% | - |
| Aug 7, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.09% | - |
| Aug 6, 2025 | 21.12 | 21.32 | 21.12 | 21.32 | 21.32 | 2.11% | - |
| Aug 5, 2025 | 20.78 | 20.88 | 20.78 | 20.88 | 20.88 | 1.26% | - |
| Aug 4, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | 0.68% | - |
| Aug 1, 2025 | 20.34 | 20.48 | 20.34 | 20.48 | 20.48 | -0.29% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.46 | 20.54 | 20.54 | -0.39% | - |
| Jul 30, 2025 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | -0.58% | - |
| Jul 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.07% | - |
| Jul 28, 2025 | 20.74 | 20.74 | 20.52 | 20.52 | 20.52 | 0.39% | - |
| Jul 25, 2025 | 20.94 | 20.94 | 20.44 | 20.44 | 20.44 | -2.39% | - |
| Jul 24, 2025 | 21.34 | 21.34 | 20.94 | 20.94 | 20.94 | -1.41% | - |
| Jul 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.66% | - |
| Jul 22, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 0.76% | - |
| Jul 21, 2025 | 20.28 | 20.94 | 20.28 | 20.94 | 20.94 | 2.75% | - |