Warehouses De Pauw SA WDP
EURONEXT · Belgium · Finance
€18.81-0.43 (-2.23%)
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 | €18.81 | -2.23% | €19.06 | €19.26 | €18.81 | 884.66K |
| 2026-09-30 | €19.24 | -5.50% | €19.53 | €19.99 | €19.23 | 2.02M |
| 2026-09-29 | €20.36 | +0.30% | €20.34 | €20.44 | €20.22 | 90.35K |
| 2026-09-28 | €20.30 | -0.98% | €20.64 | €20.72 | €20.30 | 333.29K |
| 2026-09-25 | €20.50 | +0.59% | €20.46 | €20.70 | €20.44 | 438.21K |
| 2026-09-24 | €20.38 | -1.26% | €20.80 | €20.96 | €20.38 | 499.60K |
| 2026-09-23 | €20.64 | -1.24% | €20.94 | €21.02 | €20.62 | 287.17K |
| 2026-09-22 | €20.90 | -0.10% | €20.90 | €21.14 | €20.74 | 387.01K |
| 2026-09-21 | €20.92 | +1.26% | €20.80 | €21.02 | €20.66 | 297.70K |
| 2026-09-18 | €20.66 | -1.99% | €21.00 | €21.06 | €20.66 | 1.62M |
| 2026-09-17 | €21.08 | +0.57% | €21.08 | €21.22 | €20.98 | 504.63K |
| 2026-09-16 | €20.96 | +0.87% | €20.84 | €21.06 | €20.82 | 400.63K |
| 2026-09-15 | €20.78 | -0.95% | €20.94 | €20.96 | €20.68 | 451.50K |
| 2026-09-14 | €20.98 | 0.00% | €21.00 | €21.10 | €20.94 | 213.23K |
| 2026-09-11 | €20.98 | +0.58% | €20.88 | €21.10 | €20.82 | 294.02K |
| 2026-09-10 | €20.86 | -1.51% | €21.14 | €21.22 | €20.86 | 400.93K |
| 2026-09-09 | €21.18 | -1.12% | €21.30 | €21.52 | €21.10 | 372.23K |
| 2026-09-08 | €21.42 | +0.75% | €21.22 | €21.52 | €21.20 | 276.37K |
| 2026-09-07 | €21.26 | -1.76% | €21.48 | €21.66 | €21.26 | 215.91K |
| 2026-09-04 | €21.64 | -0.09% | €21.66 | €21.72 | €21.48 | 279.48K |
| 2026-09-03 | €21.66 | +2.17% | €21.28 | €21.66 | €21.28 | 580.77K |
| 2026-09-02 | €21.20 | -0.84% | €21.30 | €21.62 | €21.20 | 1.49M |
| 2026-09-01 | €21.38 | +1.81% | €21.54 | €21.54 | €21.04 | 537.38K |
| 2026-08-31 | €21.00 | -1.59% | €21.30 | €21.36 | €21.00 | 456.02K |
| 2026-08-28 | €21.34 | +0.38% | €21.28 | €21.46 | €21.28 | 316.41K |
| 2026-08-27 | €21.26 | -0.84% | €21.46 | €21.70 | €21.20 | 416.55K |
| 2026-08-26 | €21.44 | -0.46% | €21.60 | €21.66 | €21.42 | 226.11K |
| 2026-08-25 | €21.54 | 0.00% | €21.58 | €21.60 | €21.46 | 218.47K |
| 2026-08-24 | €21.54 | +1.32% | €21.34 | €21.60 | €21.30 | 306.32K |
| 2026-08-21 | €21.26 | +0.76% | €21.10 | €21.38 | €21.08 | 327.33K |
| 2026-08-20 | €21.10 | +0.76% | €20.94 | €21.14 | €20.94 | 302.98K |
| 2026-08-19 | €20.94 | +0.10% | €20.82 | €21.03 | €20.72 | 331.85K |
| 2026-08-18 | €20.92 | -0.10% | €20.92 | €21.00 | €20.84 | 523.52K |
| 2026-08-17 | €20.94 | -1.51% | €21.14 | €21.22 | €20.92 | 295.22K |
| 2026-08-14 | €21.26 | -0.19% | €21.36 | €21.40 | €21.18 | 288.77K |
| 2026-08-13 | €21.30 | -0.37% | €21.40 | €21.46 | €21.20 | 310.56K |
| 2026-08-12 | €21.38 | -0.19% | €21.40 | €21.44 | €21.26 | 361.85K |
| 2026-08-11 | €21.42 | -0.46% | €21.42 | €21.48 | €21.28 | 308.89K |
| 2026-08-10 | €21.52 | -0.65% | €21.58 | €21.64 | €21.44 | 256.80K |
| 2026-08-07 | €21.66 | -0.73% | €21.86 | €21.86 | €21.52 | 305.51K |
| 2026-08-06 | €21.82 | -0.46% | €21.88 | €21.99 | €21.78 | 268.27K |
| 2026-08-05 | €21.92 | -1.26% | €22.12 | €22.12 | €21.74 | 416.68K |
| 2026-08-04 | €22.20 | +0.45% | €22.10 | €22.36 | €22.06 | 326.47K |
| 2026-08-03 | €22.10 | -0.99% | €22.34 | €22.50 | €21.84 | 370.54K |
| 2026-07-31 | €22.32 | -0.18% | €22.26 | €22.50 | €22.10 | 480.26K |
| 2026-07-30 | €22.36 | -1.06% | €22.50 | €22.72 | €22.20 | 321.51K |
| 2026-07-29 | €22.60 | -1.40% | €22.98 | €22.98 | €22.50 | 381.33K |
| 2026-07-28 | €22.92 | +1.24% | €22.78 | €22.92 | €22.58 | 318.26K |
| 2026-07-27 | €22.64 | +2.26% | €22.20 | €22.66 | €22.10 | 581.39K |
| 2026-07-24 | €22.14 | -2.64% | €23.18 | €23.26 | €22.08 | 1.35M |
| 2026-07-23 | €22.74 | +1.52% | €22.52 | €22.94 | €22.47 | 553.10K |
| 2026-07-22 | €22.40 | +1.36% | €22.16 | €22.94 | €21.96 | 397.69K |
| 2026-07-21 | €22.10 | -1.34% | €22.38 | €22.38 | €22.02 | 416.45K |
| 2026-07-20 | €22.40 | +0.09% | €22.24 | €22.44 | €22.14 | 248.40K |
| 2026-07-17 | €22.38 | +1.63% | €22.04 | €22.54 | €22.00 | 405.18K |
| 2026-07-16 | €22.02 | +0.73% | €21.90 | €22.02 | €21.62 | 235.52K |
| 2026-07-15 | €21.86 | -0.27% | €21.76 | €21.94 | €21.54 | 303.74K |
| 2026-07-14 | €21.92 | +0.55% | €21.72 | €21.98 | €21.46 | 293.36K |
| 2026-07-13 | €21.80 | -0.09% | €21.78 | €21.96 | €21.70 | 236.38K |
| 2026-07-10 | €21.82 | 0.00% | €21.86 | €22.10 | €21.76 | 282.19K |
| 2026-07-09 | €21.82 | +0.37% | €21.84 | €21.96 | €21.72 | 369.95K |
| 2026-07-08 | €21.74 | -2.25% | €22.12 | €22.22 | €21.70 | 410.17K |
| 2026-07-07 | €22.24 | +1.00% | €22.04 | €22.28 | €21.94 | 292.18K |
| 2026-07-06 | €22.02 | -1.26% | €22.34 | €22.36 | €21.94 | 217.72K |
| 2026-07-03 | €22.30 | -0.54% | €22.34 | €22.44 | €22.22 | 215.91K |
| 2026-07-02 | €22.42 | +2.00% | €21.98 | €22.42 | €21.90 | 404.61K |
| 2026-07-01 | €21.98 | -0.36% | €22.10 | €22.12 | €21.72 | 446.02K |
| 2026-06-30 | €22.06 | -0.09% | €22.10 | €22.20 | €21.96 | 507.83K |
| 2026-06-29 | €22.08 | -1.95% | €22.56 | €22.56 | €22.08 | 323.69K |
| 2026-06-26 | €22.52 | +1.08% | €22.42 | €22.60 | €22.32 | 396.20K |
| 2026-06-25 | €22.28 | -0.71% | €22.50 | €22.62 | €22.24 | 528.30K |
| 2026-06-24 | €22.44 | +3.03% | €22.00 | €22.70 | €21.98 | 687.99K |
| 2026-06-23 | €21.78 | 0.00% | €21.64 | €21.88 | €21.58 | 439.71K |
| 2026-06-22 | €21.78 | 0.00% | €21.72 | €21.80 | €21.56 | 339.65K |
| 2026-06-19 | €21.78 | +0.18% | €21.70 | €21.80 | €21.60 | 1.50M |
| 2026-06-18 | €21.74 | -0.09% | €21.70 | €21.74 | €21.38 | 528.56K |
| 2026-06-17 | €21.76 | -1.09% | €22.00 | €22.10 | €21.72 | 539.83K |
| 2026-06-16 | €22.00 | +0.18% | €22.02 | €22.08 | €21.90 | 436.45K |
| 2026-06-15 | €21.96 | -0.90% | €22.54 | €22.68 | €21.96 | 342.46K |
| 2026-06-12 | €22.16 | +1.93% | €22.10 | €22.32 | €22.00 | 429.78K |
| 2026-06-11 | €21.74 | -0.37% | €21.78 | €21.92 | €21.52 | 357.43K |
| 2026-06-10 | €21.82 | +1.49% | €21.60 | €21.92 | €21.48 | 367.48K |
| 2026-06-09 | €21.50 | +0.94% | €21.26 | €21.54 | €21.18 | 381.92K |
| 2026-06-08 | €21.30 | -1.66% | €21.52 | €21.60 | €21.22 | 403.08K |
| 2026-06-05 | €21.66 | +0.93% | €21.50 | €21.68 | €21.40 | 369.61K |
| 2026-06-04 | €21.46 | 0.00% | €21.44 | €21.68 | €21.38 | 434.09K |
| 2026-06-03 | €21.46 | -1.38% | €21.68 | €21.72 | €21.46 | 289.54K |
| 2026-06-02 | €21.76 | -0.55% | €21.98 | €22.04 | €21.62 | 388.69K |
| 2026-06-01 | €21.88 | -1.62% | €22.12 | €22.28 | €21.80 | 314.45K |
| 2026-05-29 | €22.24 | +0.36% | €22.24 | €22.36 | €22.12 | 819.27K |