Vastned VASTB
EURONEXT · Belgium · Finance
€27.10-0.25 (-0.91%)
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 | €27.10 | -0.91% | €27.00 | €27.50 | €26.80 | 11.71K |
| 2026-09-30 | €27.35 | -1.97% | €27.85 | €27.95 | €27.20 | 11.21K |
| 2026-09-29 | €27.90 | -1.06% | €28.20 | €28.25 | €27.90 | 16.28K |
| 2026-09-28 | €28.20 | +0.18% | €28.15 | €28.30 | €28.10 | 7.75K |
| 2026-09-25 | €28.15 | -0.18% | €28.05 | €28.15 | €28.00 | 2.87K |
| 2026-09-24 | €28.20 | 0.00% | €28.00 | €28.25 | €28.00 | 3.55K |
| 2026-09-23 | €28.20 | -0.18% | €28.10 | €28.30 | €28.00 | 8.92K |
| 2026-09-22 | €28.25 | +0.18% | €28.10 | €28.35 | €28.10 | 8.17K |
| 2026-09-21 | €28.20 | +0.18% | €28.05 | €28.35 | €28.05 | 4.33K |
| 2026-09-18 | €28.15 | -0.18% | €28.10 | €28.15 | €27.90 | 45.49K |
| 2026-09-17 | €28.20 | +0.71% | €28.00 | €28.20 | €27.85 | 5.31K |
| 2026-09-16 | €28.00 | -0.18% | €27.95 | €28.20 | €27.85 | 5.39K |
| 2026-09-15 | €28.05 | +0.18% | €27.90 | €28.20 | €27.75 | 10.08K |
| 2026-09-14 | €28.00 | -0.88% | €28.25 | €28.25 | €27.90 | 17.11K |
| 2026-09-11 | €28.25 | +0.36% | €28.15 | €28.40 | €28.05 | 4.23K |
| 2026-09-10 | €28.15 | -0.88% | €28.10 | €28.45 | €28.10 | 2.46K |
| 2026-09-09 | €28.40 | -1.05% | €28.50 | €28.55 | €28.15 | 11.60K |
| 2026-09-08 | €28.70 | +0.70% | €28.65 | €28.70 | €28.40 | 5.92K |
| 2026-09-07 | €28.50 | -1.04% | €28.60 | €28.60 | €28.40 | 2.42K |
| 2026-09-04 | €28.80 | +0.52% | €28.65 | €28.80 | €28.50 | 4.40K |
| 2026-09-03 | €28.65 | 0.00% | €28.60 | €28.75 | €28.55 | 4.81K |
| 2026-09-02 | €28.65 | +0.53% | €28.50 | €28.75 | €28.40 | 4.46K |
| 2026-09-01 | €28.50 | -1.38% | €28.70 | €28.70 | €28.20 | 10.70K |
| 2026-08-31 | €28.90 | +1.40% | €28.50 | €28.90 | €28.35 | 33.59K |
| 2026-08-28 | €28.50 | 0.00% | €28.50 | €28.75 | €28.50 | 9.45K |
| 2026-08-27 | €28.50 | -0.35% | €28.40 | €28.70 | €28.40 | 7.83K |
| 2026-08-26 | €28.60 | -0.69% | €28.70 | €28.85 | €28.50 | 10.22K |
| 2026-08-25 | €28.80 | +0.35% | €28.65 | €28.80 | €28.50 | 8.70K |
| 2026-08-24 | €28.70 | +0.88% | €28.30 | €28.70 | €28.30 | 3.81K |
| 2026-08-21 | €28.45 | -0.18% | €28.55 | €28.70 | €28.45 | 4.80K |
| 2026-08-20 | €28.50 | +0.35% | €28.30 | €28.65 | €28.30 | 8.56K |
| 2026-08-19 | €28.40 | +0.18% | €28.10 | €28.65 | €28.05 | 7.98K |
| 2026-08-18 | €28.35 | -1.05% | €29.00 | €29.00 | €28.15 | 10.23K |
| 2026-08-17 | €28.65 | -0.52% | €28.80 | €29.00 | €28.25 | 10.73K |
| 2026-08-14 | €28.80 | -0.86% | €29.15 | €29.15 | €28.80 | 6.41K |
| 2026-08-13 | €29.05 | 0.00% | €29.00 | €29.20 | €28.80 | 6.71K |
| 2026-08-12 | €29.05 | +0.17% | €29.00 | €29.20 | €28.70 | 8.74K |
| 2026-08-11 | €29.00 | -2.19% | €29.55 | €29.70 | €29.00 | 13.71K |
| 2026-08-10 | €29.65 | -0.84% | €29.85 | €30.00 | €29.50 | 11.21K |
| 2026-08-07 | €29.90 | +0.17% | €29.90 | €29.90 | €29.60 | 16.21K |
| 2026-08-06 | €29.85 | -0.50% | €29.90 | €30.10 | €29.75 | 4.11K |
| 2026-08-05 | €30.00 | 0.00% | €30.00 | €30.35 | €29.70 | 9.60K |
| 2026-08-04 | €30.00 | +0.50% | €29.90 | €30.30 | €29.90 | 9.37K |
| 2026-08-03 | €29.85 | +0.51% | €29.85 | €30.00 | €29.65 | 6.02K |
| 2026-07-31 | €29.70 | +0.68% | €29.55 | €30.00 | €29.50 | 10.28K |
| 2026-07-30 | €29.50 | +1.20% | €29.05 | €29.55 | €29.05 | 8.55K |
| 2026-07-29 | €29.15 | -0.68% | €29.45 | €29.50 | €29.05 | 4.61K |
| 2026-07-28 | €29.35 | +0.34% | €29.15 | €29.40 | €29.05 | 5.83K |
| 2026-07-27 | €29.25 | -0.85% | €29.30 | €29.50 | €29.10 | 7.37K |
| 2026-07-24 | €29.50 | +0.34% | €29.65 | €29.65 | €29.25 | 2.60K |
| 2026-07-23 | €29.40 | 0.00% | €29.35 | €29.70 | €29.30 | 6.01K |
| 2026-07-22 | €29.40 | +0.34% | €29.30 | €29.70 | €29.15 | 10.28K |
| 2026-07-21 | €29.30 | -0.85% | €29.50 | €29.60 | €29.30 | 7.22K |
| 2026-07-20 | €29.55 | -0.34% | €29.65 | €29.90 | €29.55 | 3.63K |
| 2026-07-17 | €29.65 | -0.84% | €29.60 | €29.90 | €29.50 | 2.58K |
| 2026-07-16 | €29.90 | +0.34% | €29.50 | €29.95 | €29.50 | 9.46K |
| 2026-07-15 | €29.80 | +0.17% | €30.00 | €30.00 | €29.55 | 3.24K |
| 2026-07-14 | €29.75 | -0.34% | €29.95 | €30.00 | €29.55 | 5.38K |
| 2026-07-13 | €29.85 | +1.53% | €29.80 | €29.95 | €29.35 | 4.28K |
| 2026-07-10 | €29.40 | +0.51% | €29.50 | €29.90 | €29.35 | 4.71K |
| 2026-07-09 | €29.25 | -0.34% | €29.40 | €29.50 | €29.00 | 2.99K |
| 2026-07-08 | €29.35 | -1.01% | €29.50 | €29.55 | €29.10 | 3.64K |
| 2026-07-07 | €29.65 | +1.89% | €29.10 | €29.85 | €29.10 | 3.42K |
| 2026-07-06 | €29.10 | -1.36% | €29.70 | €29.70 | €29.10 | 4.62K |
| 2026-07-03 | €29.50 | -0.17% | €29.80 | €29.80 | €29.40 | 1.86K |
| 2026-07-02 | €29.55 | +0.17% | €29.45 | €29.70 | €29.30 | 7.53K |
| 2026-07-01 | €29.50 | -0.17% | €29.75 | €29.75 | €29.45 | 8.09K |
| 2026-06-30 | €29.55 | -0.51% | €29.75 | €29.85 | €29.55 | 2.77K |
| 2026-06-29 | €29.70 | -0.17% | €29.85 | €29.90 | €29.50 | 4.96K |
| 2026-06-26 | €29.75 | +0.34% | €29.55 | €29.95 | €29.50 | 4.53K |
| 2026-06-25 | €29.65 | -0.17% | €29.40 | €29.75 | €29.40 | 5.25K |
| 2026-06-24 | €29.70 | +0.85% | €29.55 | €29.70 | €29.20 | 6.13K |
| 2026-06-23 | €29.45 | -0.84% | €29.50 | €29.70 | €29.45 | 4.83K |
| 2026-06-22 | €29.70 | +0.68% | €29.50 | €29.75 | €29.50 | 15.40K |
| 2026-06-19 | €29.50 | -0.17% | €29.65 | €29.65 | €29.50 | 13.15K |
| 2026-06-18 | €29.55 | +0.17% | €29.50 | €29.60 | €29.50 | 8.75K |
| 2026-06-17 | €29.50 | -0.17% | €29.50 | €29.60 | €29.50 | 18.26K |
| 2026-06-16 | €29.55 | -0.17% | €29.60 | €29.60 | €29.50 | 8.66K |
| 2026-06-15 | €29.60 | -1.82% | €30.10 | €30.10 | €29.60 | 6.91K |
| 2026-06-12 | €30.15 | +0.84% | €30.10 | €30.20 | €29.85 | 8.16K |
| 2026-06-11 | €29.90 | -0.50% | €30.15 | €30.35 | €29.90 | 18.22K |
| 2026-06-10 | €30.05 | +1.18% | €29.50 | €30.25 | €29.50 | 14.87K |
| 2026-06-09 | €29.70 | +0.34% | €29.70 | €29.70 | €29.50 | 6.79K |
| 2026-06-08 | €29.60 | +0.34% | €29.65 | €29.75 | €29.35 | 8.86K |
| 2026-06-05 | €29.50 | 0.00% | €29.50 | €29.55 | €29.40 | 26.33K |
| 2026-06-04 | €29.50 | +0.51% | €29.25 | €29.55 | €29.25 | 13.32K |
| 2026-06-03 | €29.35 | -0.51% | €29.40 | €29.60 | €29.35 | 7.01K |
| 2026-06-02 | €29.50 | 0.00% | €29.80 | €29.80 | €29.50 | 8.73K |
| 2026-06-01 | €29.50 | 0.00% | €29.50 | €29.80 | €29.40 | 20.77K |
| 2026-05-29 | €29.50 | -0.67% | €29.90 | €29.90 | €29.50 | 25.97K |