Velcan Holdings (LUX:VLCN)
Luxembourg
· Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
At close: Apr 28, 2026
Velcan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 2,183 |
| Apr 23, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 551 |
| Apr 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 600 |
| Apr 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Apr 16, 2026 | 15.80 | 16.20 | 15.80 | 15.80 | 15.80 | -0.63% | 192 |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 370 |
| Apr 13, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -4.24% | 960 |
| Apr 10, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.43% | 558 |
| Apr 9, 2026 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -3.66% | 125 |
| Apr 8, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | 3.80% | 150 |
| Apr 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 1, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 100 |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,000 |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,050 |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 925 |
| Mar 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 24, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | 480 |
| Mar 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 829 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 150 |
| Mar 18, 2026 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 290 |
| Mar 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 16, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -1.82% | 590 |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 120 |
| Mar 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 250 |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Mar 9, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | - | 545 |
| Mar 6, 2026 | 16.10 | 16.50 | 16.10 | 16.10 | 16.10 | -0.62% | 145 |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 609 |
| Mar 4, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | - | 5,100 |
| Mar 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 390 |
| Mar 2, 2026 | 16.20 | 16.60 | 16.10 | 16.10 | 16.10 | -4.73% | 140 |
| Feb 27, 2026 | 16.20 | 17.00 | 16.20 | 16.90 | 16.90 | -2.31% | 1,664 |
| Feb 26, 2026 | 17.30 | 17.30 | 17.00 | 17.30 | 17.30 | 6.79% | 500 |
| Feb 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | 60 |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Feb 20, 2026 | 16.30 | 16.80 | 16.20 | 16.20 | 16.20 | - | 500 |
| Feb 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 280 |
| Feb 17, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - | 20 |
| Feb 16, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - | 275 |
| Feb 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 200 |
| Feb 12, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 5,135 |
| Feb 11, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | 1,000 |
| Feb 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Feb 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 30 |
| Feb 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Feb 5, 2026 | 16.50 | 17.30 | 15.90 | 15.90 | 15.90 | -3.64% | 1,650 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 2, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | - | 1,454 |
| Jan 30, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - | 3,335 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jan 28, 2026 | 16.00 | 16.90 | 15.90 | 16.90 | 16.90 | 6.29% | 3,000 |
| Jan 27, 2026 | 15.90 | 16.60 | 15.90 | 15.90 | 15.90 | - | 200 |
| Jan 26, 2026 | 15.90 | 16.40 | 15.90 | 15.90 | 15.90 | -3.64% | 100 |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 1,145 |
| Jan 22, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | 0.61% | 700 |
| Jan 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 125 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 125 |
| Jan 16, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -2.94% | 2,000 |
| Jan 15, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.92% | 15,557 |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 103 |
| Jan 12, 2026 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | -1.88% | 110 |
| Jan 9, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 600 |
| Jan 8, 2026 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | - | 892 |
| Jan 7, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 1,031 |
| Jan 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Jan 5, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 150 |
| Jan 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | 90 |
| Dec 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2,500 |
| Dec 30, 2025 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | - | 850 |
| Dec 29, 2025 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | -0.62% | 301 |
| Dec 24, 2025 | 16.20 | 16.20 | 15.70 | 16.20 | 16.20 | 0.62% | 650 |
| Dec 23, 2025 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3.21% | 13,320 |
| Dec 22, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.30% | 710 |
| Dec 19, 2025 | 14.90 | 15.40 | 14.50 | 15.40 | 15.40 | 2.67% | 2,339 |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 928 |
| Dec 17, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 717 |
| Dec 16, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | 72 |
| Dec 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Dec 12, 2025 | 14.80 | 14.80 | 13.20 | 14.00 | 14.00 | -2.10% | 5,451 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -3.38% | 843 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 9, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | - | 2,026 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | -1.33% | 6,251 |
| Dec 5, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 136 |
| Dec 4, 2025 | 14.60 | 15.00 | 14.50 | 15.00 | 15.00 | -1.32% | 7,365 |
| Dec 3, 2025 | 14.30 | 15.40 | 14.30 | 15.20 | 15.20 | -1.94% | 3,335 |
| Dec 2, 2025 | 15.80 | 15.90 | 14.60 | 15.50 | 15.50 | -3.13% | 2,610 |