Van de Velde NV VAN
EURONEXT · Belgium · Consumer Non-Durables
€29.90-0.10 (-0.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €29.90 | -0.33% | €29.90 | €30.10 | €29.90 | 1.66K |
| 2026-09-30 | €30.00 | +0.67% | €30.00 | €30.20 | €30.00 | 1.77K |
| 2026-09-29 | €29.80 | 0.00% | €29.90 | €30.00 | €29.80 | 1.32K |
| 2026-09-28 | €29.80 | 0.00% | €30.00 | €30.00 | €29.80 | 1.27K |
| 2026-09-25 | €29.80 | -0.67% | €29.90 | €29.90 | €29.80 | 644 |
| 2026-09-24 | €30.00 | 0.00% | €29.90 | €30.00 | €29.80 | 975 |
| 2026-09-23 | €30.00 | 0.00% | €30.00 | €30.20 | €29.90 | 3.55K |
| 2026-09-22 | €30.00 | +1.01% | €29.90 | €30.00 | €29.70 | 3.54K |
| 2026-09-21 | €29.70 | 0.00% | €29.60 | €29.80 | €29.60 | 1.04K |
| 2026-09-18 | €29.70 | -0.67% | €29.80 | €30.00 | €29.50 | 4.27K |
| 2026-09-17 | €29.90 | -0.33% | €30.00 | €30.10 | €29.80 | 3.20K |
| 2026-09-16 | €30.00 | -0.33% | €30.10 | €30.10 | €29.90 | 1.66K |
| 2026-09-15 | €30.10 | +0.33% | €30.00 | €30.10 | €29.90 | 1.31K |
| 2026-09-14 | €30.00 | +0.33% | €30.00 | €30.10 | €29.90 | 2.31K |
| 2026-09-11 | €29.90 | -0.66% | €30.10 | €30.10 | €29.90 | 2.20K |
| 2026-09-10 | €30.10 | 0.00% | €30.10 | €30.10 | €29.90 | 1.99K |
| 2026-09-09 | €30.10 | 0.00% | €30.20 | €30.30 | €29.80 | 3.95K |
| 2026-09-08 | €30.10 | +0.33% | €30.10 | €30.10 | €29.90 | 2.79K |
| 2026-09-07 | €30.00 | 0.00% | €30.00 | €30.20 | €30.00 | 1.78K |
| 2026-09-04 | €30.00 | -0.33% | €29.80 | €30.10 | €29.80 | 1.09K |
| 2026-09-03 | €30.10 | -1.31% | €30.30 | €30.40 | €29.80 | 5.18K |
| 2026-09-02 | €30.50 | 0.00% | €30.50 | €30.50 | €30.40 | 624 |
| 2026-09-01 | €30.50 | +0.66% | €30.40 | €30.50 | €30.30 | 1.68K |
| 2026-08-31 | €30.30 | -0.98% | €30.30 | €30.50 | €30.30 | 1.64K |
| 2026-08-28 | €30.60 | -0.33% | €30.50 | €30.70 | €30.30 | 3.21K |
| 2026-08-27 | €30.70 | +0.99% | €30.60 | €30.70 | €30.50 | 3.10K |
| 2026-08-26 | €30.40 | +2.01% | €30.00 | €30.60 | €29.90 | 7.36K |
| 2026-08-25 | €29.80 | +1.02% | €29.60 | €29.80 | €29.50 | 2.42K |
| 2026-08-24 | €29.50 | -0.67% | €29.60 | €29.70 | €29.40 | 3.03K |
| 2026-08-21 | €29.70 | +0.68% | €29.50 | €29.70 | €29.50 | 1.69K |
| 2026-08-20 | €29.50 | -0.34% | €29.60 | €29.70 | €29.50 | 4.47K |
| 2026-08-19 | €29.60 | +0.34% | €29.50 | €29.70 | €29.50 | 1.03K |
| 2026-08-18 | €29.50 | -1.01% | €29.50 | €29.70 | €29.50 | 2.38K |
| 2026-08-17 | €29.80 | +1.02% | €29.50 | €29.80 | €29.50 | 808 |
| 2026-08-14 | €29.50 | -0.34% | €29.60 | €29.90 | €29.50 | 1.53K |
| 2026-08-13 | €29.60 | -0.34% | €29.60 | €29.90 | €29.60 | 2.07K |
| 2026-08-12 | €29.70 | -0.34% | €29.70 | €29.90 | €29.60 | 1.68K |
| 2026-08-11 | €29.80 | +0.34% | €29.80 | €29.80 | €29.70 | 1.74K |
| 2026-08-10 | €29.70 | -0.67% | €29.70 | €29.90 | €29.70 | 3.22K |
| 2026-08-07 | €29.90 | -0.33% | €29.80 | €30.00 | €29.80 | 1.67K |
| 2026-08-06 | €30.00 | 0.00% | €29.70 | €30.00 | €29.70 | 2.09K |
| 2026-08-05 | €30.00 | +0.33% | €29.90 | €30.10 | €29.70 | 4.33K |
| 2026-08-04 | €29.90 | -0.33% | €30.00 | €30.10 | €29.80 | 2.35K |
| 2026-08-03 | €30.00 | -0.66% | €30.00 | €30.20 | €30.00 | 2.11K |
| 2026-07-31 | €30.20 | +0.67% | €29.80 | €30.20 | €29.80 | 1.43K |
| 2026-07-30 | €30.00 | 0.00% | €29.80 | €30.10 | €29.80 | 2.13K |
| 2026-07-29 | €30.00 | +0.33% | €29.80 | €30.10 | €29.80 | 1.75K |
| 2026-07-28 | €29.90 | +0.67% | €29.60 | €30.00 | €29.60 | 1.05K |
| 2026-07-27 | €29.70 | -0.34% | €30.00 | €30.00 | €29.70 | 1.33K |
| 2026-07-24 | €29.80 | -0.67% | €30.00 | €30.00 | €29.80 | 527 |
| 2026-07-23 | €30.00 | -0.33% | €30.10 | €30.10 | €29.80 | 1.40K |
| 2026-07-22 | €30.10 | +1.69% | €30.20 | €30.20 | €29.90 | 1.08K |
| 2026-07-21 | €29.60 | -1.99% | €29.50 | €30.00 | €29.40 | 4.48K |
| 2026-07-20 | €30.20 | +3.07% | €29.20 | €30.20 | €29.20 | 6.05K |
| 2026-07-17 | €29.30 | -2.33% | €30.20 | €30.20 | €29.30 | 12.04K |
| 2026-07-16 | €30.00 | -0.33% | €30.10 | €30.10 | €30.00 | 210 |
| 2026-07-15 | €30.10 | +0.33% | €30.00 | €30.20 | €29.80 | 1.49K |
| 2026-07-14 | €30.00 | 0.00% | €29.80 | €30.10 | €29.80 | 1.61K |
| 2026-07-13 | €30.00 | +0.33% | €30.10 | €30.10 | €29.90 | 253 |
| 2026-07-10 | €29.90 | -0.33% | €30.00 | €30.10 | €29.90 | 2.10K |
| 2026-07-09 | €30.00 | +0.33% | €29.80 | €30.10 | €29.80 | 1.86K |
| 2026-07-08 | €29.90 | -0.33% | €29.90 | €30.00 | €29.80 | 1.25K |
| 2026-07-07 | €30.00 | 0.00% | €30.00 | €30.10 | €29.90 | 1.49K |
| 2026-07-06 | €30.00 | 0.00% | €29.80 | €30.10 | €29.80 | 1.29K |
| 2026-07-03 | €30.00 | -0.33% | €30.00 | €30.20 | €30.00 | 1.24K |
| 2026-07-02 | €30.10 | 0.00% | €30.00 | €30.20 | €30.00 | 1.75K |
| 2026-07-01 | €30.10 | -0.33% | €30.00 | €30.20 | €29.90 | 2.05K |
| 2026-06-30 | €30.20 | 0.00% | €30.20 | €30.20 | €29.90 | 3.20K |
| 2026-06-29 | €30.20 | 0.00% | €30.10 | €30.40 | €30.10 | 625 |
| 2026-06-26 | €30.20 | 0.00% | €30.10 | €30.40 | €30.00 | 3.59K |
| 2026-06-25 | €30.20 | 0.00% | €30.20 | €30.20 | €30.10 | 2.18K |
| 2026-06-24 | €30.20 | 0.00% | €30.10 | €30.50 | €30.10 | 2.24K |
| 2026-06-23 | €30.20 | +0.33% | €30.20 | €30.30 | €30.10 | 1.31K |
| 2026-06-22 | €30.10 | -0.33% | €30.30 | €30.30 | €30.00 | 2.11K |
| 2026-06-19 | €30.20 | +0.67% | €30.00 | €30.30 | €30.00 | 1.25K |
| 2026-06-18 | €30.00 | -1.32% | €30.20 | €30.20 | €30.00 | 5.81K |
| 2026-06-17 | €30.40 | +0.33% | €30.50 | €30.50 | €30.20 | 520 |
| 2026-06-16 | €30.30 | -0.66% | €30.30 | €30.50 | €30.20 | 3.35K |
| 2026-06-15 | €30.50 | +0.66% | €30.30 | €30.50 | €30.00 | 2.89K |
| 2026-06-12 | €30.30 | -0.66% | €30.50 | €30.50 | €30.00 | 4.64K |
| 2026-06-11 | €30.50 | +0.33% | €30.20 | €30.50 | €30.10 | 1.89K |
| 2026-06-10 | €30.40 | 0.00% | €30.20 | €30.40 | €30.10 | 2.02K |
| 2026-06-09 | €30.40 | 0.00% | €30.20 | €30.40 | €30.10 | 1.52K |
| 2026-06-08 | €30.40 | -0.65% | €30.30 | €30.50 | €30.10 | 4.59K |
| 2026-06-05 | €30.60 | +1.32% | €30.10 | €30.60 | €30.10 | 3.41K |
| 2026-06-04 | €30.20 | -0.33% | €30.30 | €30.30 | €30.10 | 2.70K |
| 2026-06-03 | €30.30 | -0.33% | €30.40 | €30.50 | €30.10 | 2.75K |
| 2026-06-02 | €30.40 | -0.65% | €30.60 | €30.60 | €30.30 | 2.15K |
| 2026-06-01 | €30.60 | -0.33% | €30.70 | €30.70 | €30.50 | 917 |
| 2026-05-29 | €30.70 | +1.32% | €30.30 | €30.70 | €30.30 | 2.28K |