Deceuninck nv DECB
EURONEXT · Belgium · Non-Energy Minerals
€2.47-0.03 (-1.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.49 | -0.60% | €2.50 | €2.51 | €2.48 | 77.64K |
| 2026-09-29 | €2.51 | +0.80% | €2.48 | €2.51 | €2.48 | 133.92K |
| 2026-09-28 | €2.49 | -0.20% | €2.48 | €2.49 | €2.47 | 97.23K |
| 2026-09-25 | €2.49 | +0.20% | €2.49 | €2.49 | €2.46 | 71.51K |
| 2026-09-24 | €2.49 | 0.00% | €2.46 | €2.50 | €2.45 | 54.14K |
| 2026-09-23 | €2.49 | -0.40% | €2.50 | €2.51 | €2.46 | 121.72K |
| 2026-09-22 | €2.50 | +1.01% | €2.47 | €2.51 | €2.47 | 101.67K |
| 2026-09-21 | €2.47 | -0.20% | €2.48 | €2.48 | €2.46 | 87.70K |
| 2026-09-18 | €2.48 | -0.60% | €2.49 | €2.52 | €2.48 | 92.06K |
| 2026-09-17 | €2.49 | -1.19% | €2.51 | €2.54 | €2.49 | 161.11K |
| 2026-09-16 | €2.53 | +3.27% | €2.44 | €2.53 | €2.44 | 253.64K |
| 2026-09-15 | €2.44 | +1.03% | €2.43 | €2.44 | €2.41 | 92.73K |
| 2026-09-14 | €2.42 | -0.62% | €2.41 | €2.43 | €2.40 | 88.14K |
| 2026-09-11 | €2.43 | +0.62% | €2.41 | €2.45 | €2.40 | 128.92K |
| 2026-09-10 | €2.42 | -0.21% | €2.42 | €2.43 | €2.40 | 93.39K |
| 2026-09-09 | €2.42 | +0.41% | €2.41 | €2.44 | €2.40 | 129.38K |
| 2026-09-08 | €2.41 | +1.26% | €2.38 | €2.41 | €2.37 | 620.23K |
| 2026-09-07 | €2.38 | 0.00% | €2.39 | €2.40 | €2.37 | 47.95K |
| 2026-09-04 | €2.38 | +0.85% | €2.38 | €2.39 | €2.37 | 51.20K |
| 2026-09-03 | €2.37 | -1.66% | €2.41 | €2.41 | €2.37 | 80.59K |
| 2026-09-02 | €2.40 | -1.43% | €2.43 | €2.44 | €2.40 | 54.52K |
| 2026-09-01 | €2.44 | +0.41% | €2.45 | €2.45 | €2.43 | 102.09K |
| 2026-08-31 | €2.43 | +0.62% | €2.40 | €2.44 | €2.39 | 90.63K |
| 2026-08-28 | €2.41 | -1.43% | €2.42 | €2.45 | €2.41 | 135.94K |
| 2026-08-27 | €2.45 | +2.94% | €2.41 | €2.45 | €2.40 | 217.40K |
| 2026-08-26 | €2.38 | -1.04% | €2.42 | €2.42 | €2.38 | 119.65K |
| 2026-08-25 | €2.40 | 0.00% | €2.42 | €2.42 | €2.40 | 87.90K |
| 2026-08-24 | €2.40 | -0.62% | €2.41 | €2.41 | €2.38 | 47.43K |
| 2026-08-21 | €2.42 | +2.98% | €2.36 | €2.42 | €2.36 | 268.46K |
| 2026-08-20 | €2.35 | +5.15% | €2.30 | €2.37 | €2.30 | 322.59K |
| 2026-08-19 | €2.23 | +0.68% | €2.22 | €2.23 | €2.21 | 48.14K |
| 2026-08-18 | €2.22 | -1.55% | €2.25 | €2.25 | €2.22 | 30.95K |
| 2026-08-17 | €2.26 | -0.22% | €2.26 | €2.28 | €2.24 | 66.10K |
| 2026-08-14 | €2.26 | +1.57% | €2.21 | €2.26 | €2.21 | 55.35K |
| 2026-08-13 | €2.22 | +0.23% | €2.22 | €2.23 | €2.21 | 53.76K |
| 2026-08-12 | €2.22 | +1.83% | €2.20 | €2.23 | €2.18 | 55.00K |
| 2026-08-11 | €2.18 | -0.68% | €2.20 | €2.20 | €2.18 | 13.64K |
| 2026-08-10 | €2.19 | 0.00% | €2.20 | €2.21 | €2.18 | 33.29K |
| 2026-08-07 | €2.19 | +0.69% | €2.18 | €2.20 | €2.17 | 37.09K |
| 2026-08-06 | €2.18 | -0.46% | €2.18 | €2.19 | €2.17 | 27.95K |
| 2026-08-05 | €2.19 | 0.00% | €2.18 | €2.20 | €2.17 | 21.01K |
| 2026-08-04 | €2.19 | +1.39% | €2.17 | €2.24 | €2.17 | 50.45K |
| 2026-08-03 | €2.16 | -1.37% | €2.18 | €2.19 | €2.16 | 79.04K |
| 2026-07-31 | €2.19 | -1.35% | €2.22 | €2.26 | €2.19 | 39.52K |
| 2026-07-30 | €2.22 | +0.45% | €2.19 | €2.27 | €2.19 | 113.50K |
| 2026-07-29 | €2.21 | +1.61% | €2.18 | €2.21 | €2.14 | 63.47K |
| 2026-07-28 | €2.17 | -2.47% | €2.21 | €2.23 | €2.15 | 74.29K |
| 2026-07-27 | €2.23 | +4.45% | €2.12 | €2.24 | €2.12 | 222.12K |
| 2026-07-24 | €2.13 | -2.95% | €2.20 | €2.24 | €2.12 | 188.92K |
| 2026-07-23 | €2.20 | +0.46% | €2.19 | €2.23 | €2.18 | 111.23K |
| 2026-07-22 | €2.19 | +0.69% | €2.16 | €2.19 | €2.16 | 32.86K |
| 2026-07-21 | €2.17 | +0.69% | €2.16 | €2.19 | €2.16 | 99.56K |
| 2026-07-20 | €2.16 | -0.92% | €2.18 | €2.18 | €2.16 | 92.76K |
| 2026-07-17 | €2.18 | -1.80% | €2.20 | €2.20 | €2.15 | 128.93K |
| 2026-07-16 | €2.22 | +0.23% | €2.21 | €2.26 | €2.19 | 106.29K |
| 2026-07-15 | €2.21 | +0.91% | €2.19 | €2.21 | €2.18 | 33.99K |
| 2026-07-14 | €2.19 | -1.13% | €2.20 | €2.21 | €2.17 | 66.48K |
| 2026-07-13 | €2.22 | -0.67% | €2.23 | €2.24 | €2.22 | 21.67K |
| 2026-07-10 | €2.23 | -0.22% | €2.23 | €2.24 | €2.22 | 15.66K |
| 2026-07-09 | €2.24 | +0.45% | €2.22 | €2.24 | €2.21 | 14.54K |
| 2026-07-08 | €2.23 | -1.55% | €2.26 | €2.26 | €2.21 | 21.05K |
| 2026-07-07 | €2.27 | +0.89% | €2.26 | €2.27 | €2.23 | 52.98K |
| 2026-07-06 | €2.24 | -1.32% | €2.27 | €2.28 | €2.22 | 30.69K |
| 2026-07-03 | €2.28 | +1.34% | €2.26 | €2.28 | €2.23 | 46.13K |
| 2026-07-02 | €2.24 | +2.05% | €2.19 | €2.25 | €2.17 | 77.20K |
| 2026-07-01 | €2.20 | +0.69% | €2.18 | €2.20 | €2.16 | 71.11K |
| 2026-06-30 | €2.18 | -0.23% | €2.20 | €2.22 | €2.18 | 56.78K |
| 2026-06-29 | €2.19 | -1.35% | €2.21 | €2.22 | €2.19 | 34.14K |
| 2026-06-26 | €2.22 | 0.00% | €2.22 | €2.23 | €2.19 | 71.02K |
| 2026-06-25 | €2.22 | +0.91% | €2.20 | €2.24 | €2.20 | 59.48K |
| 2026-06-24 | €2.20 | -0.90% | €2.22 | €2.24 | €2.20 | 82.43K |
| 2026-06-23 | €2.22 | -3.48% | €2.29 | €2.29 | €2.22 | 67.23K |
| 2026-06-22 | €2.30 | +0.44% | €2.29 | €2.31 | €2.28 | 46.42K |
| 2026-06-19 | €2.29 | +0.66% | €2.30 | €2.33 | €2.29 | 99.48K |
| 2026-06-18 | €2.28 | -2.36% | €2.33 | €2.34 | €2.28 | 114.57K |
| 2026-06-17 | €2.33 | +0.65% | €2.32 | €2.35 | €2.32 | 86.58K |
| 2026-06-16 | €2.32 | +1.09% | €2.30 | €2.32 | €2.30 | 55.93K |
| 2026-06-15 | €2.29 | +0.66% | €2.29 | €2.31 | €2.27 | 128.03K |
| 2026-06-12 | €2.28 | -0.66% | €2.27 | €2.30 | €2.26 | 89.13K |
| 2026-06-11 | €2.29 | +2.00% | €2.25 | €2.31 | €2.20 | 213.46K |
| 2026-06-10 | €2.24 | +2.05% | €2.18 | €2.28 | €2.18 | 211.80K |
| 2026-06-09 | €2.20 | 0.00% | €2.20 | €2.23 | €2.18 | 126.57K |
| 2026-06-08 | €2.20 | +0.92% | €2.19 | €2.20 | €2.16 | 71.32K |
| 2026-06-05 | €2.18 | +0.93% | €2.16 | €2.22 | €2.16 | 189.45K |
| 2026-06-04 | €2.16 | +2.37% | €2.13 | €2.18 | €2.12 | 95.55K |
| 2026-06-03 | €2.11 | -4.09% | €2.18 | €2.20 | €2.11 | 156.94K |
| 2026-06-02 | €2.20 | +6.02% | €2.08 | €2.20 | €2.08 | 155.85K |
| 2026-06-01 | €2.08 | -3.26% | €2.13 | €2.13 | €2.08 | 122.54K |
| 2026-05-29 | €2.14 | +0.94% | €2.15 | €2.15 | €2.12 | 87.30K |
| 2026-05-28 | €2.13 | +1.92% | €2.08 | €2.13 | €2.07 | 185.04K |