Wereldhave N.V. WHA
EURONEXT · Netherlands · Finance
€16.88-0.36 (-2.09%)
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 | €16.88 | -2.09% | €17.10 | €17.18 | €16.88 | 75.20K |
| 2026-09-30 | €17.24 | -1.60% | €17.56 | €17.63 | €17.22 | 137.30K |
| 2026-09-29 | €17.52 | -0.57% | €17.66 | €17.76 | €17.52 | 63.80K |
| 2026-09-28 | €17.62 | +0.34% | €17.68 | €17.78 | €17.60 | 57.58K |
| 2026-09-25 | €17.56 | -1.35% | €17.78 | €17.84 | €17.48 | 114.44K |
| 2026-09-24 | €17.80 | -0.45% | €17.88 | €17.98 | €17.78 | 67.73K |
| 2026-09-23 | €17.88 | -0.78% | €18.12 | €18.14 | €17.84 | 38.61K |
| 2026-09-22 | €18.02 | +0.67% | €17.86 | €18.14 | €17.86 | 77.46K |
| 2026-09-21 | €17.90 | 0.00% | €17.82 | €17.96 | €17.80 | 161.61K |
| 2026-09-18 | €17.90 | -2.19% | €18.18 | €18.22 | €17.90 | 261.66K |
| 2026-09-17 | €18.30 | +1.44% | €18.10 | €18.32 | €18.10 | 114.77K |
| 2026-09-16 | €18.04 | -0.11% | €18.02 | €18.12 | €18.02 | 48.76K |
| 2026-09-15 | €18.06 | +0.56% | €17.92 | €18.06 | €17.78 | 48.33K |
| 2026-09-14 | €17.96 | -0.44% | €18.00 | €18.08 | €17.92 | 45.72K |
| 2026-09-11 | €18.04 | +0.11% | €18.02 | €18.10 | €17.94 | 59.09K |
| 2026-09-10 | €18.02 | -1.21% | €18.20 | €18.28 | €18.00 | 53.74K |
| 2026-09-09 | €18.24 | -1.19% | €18.24 | €18.40 | €18.18 | 66.65K |
| 2026-09-08 | €18.46 | +0.33% | €18.36 | €18.46 | €18.14 | 70.44K |
| 2026-09-07 | €18.40 | -1.92% | €18.70 | €18.74 | €18.36 | 79.79K |
| 2026-09-04 | €18.76 | +0.86% | €18.60 | €18.76 | €18.56 | 38.59K |
| 2026-09-03 | €18.60 | +0.76% | €18.42 | €18.60 | €18.42 | 62.70K |
| 2026-09-02 | €18.46 | -0.43% | €18.44 | €18.68 | €18.38 | 59.68K |
| 2026-09-01 | €18.54 | -0.32% | €18.80 | €18.80 | €18.42 | 44.11K |
| 2026-08-31 | €18.60 | -0.64% | €18.70 | €18.84 | €18.60 | 60.95K |
| 2026-08-28 | €18.72 | +1.52% | €18.42 | €18.72 | €18.42 | 92.24K |
| 2026-08-27 | €18.44 | -0.32% | €18.58 | €18.66 | €18.34 | 75.34K |
| 2026-08-26 | €18.50 | +0.11% | €18.58 | €18.58 | €18.44 | 30.39K |
| 2026-08-25 | €18.48 | +0.22% | €18.50 | €18.64 | €18.44 | 43.61K |
| 2026-08-24 | €18.44 | -0.22% | €18.48 | €18.52 | €18.36 | 57.56K |
| 2026-08-21 | €18.48 | +0.22% | €18.50 | €18.56 | €18.40 | 47.24K |
| 2026-08-20 | €18.44 | 0.00% | €18.44 | €18.54 | €18.34 | 70.87K |
| 2026-08-19 | €18.44 | +0.22% | €18.50 | €18.50 | €18.32 | 73.81K |
| 2026-08-18 | €18.40 | -0.65% | €18.62 | €18.62 | €18.40 | 60.24K |
| 2026-08-17 | €18.52 | -0.22% | €18.50 | €18.70 | €18.48 | 58.08K |
| 2026-08-14 | €18.56 | +0.11% | €18.58 | €18.68 | €18.52 | 57.28K |
| 2026-08-13 | €18.54 | -0.86% | €18.74 | €18.76 | €18.54 | 46.75K |
| 2026-08-12 | €18.70 | +0.32% | €18.60 | €18.84 | €18.60 | 37.58K |
| 2026-08-11 | €18.64 | -0.11% | €18.62 | €18.72 | €18.56 | 65.12K |
| 2026-08-10 | €18.66 | -0.85% | €18.84 | €18.92 | €18.54 | 41.33K |
| 2026-08-07 | €18.82 | -0.53% | €18.90 | €18.98 | €18.70 | 56.06K |
| 2026-08-06 | €18.92 | +0.42% | €18.90 | €19.04 | €18.86 | 42.13K |
| 2026-08-05 | €18.84 | -0.53% | €18.94 | €18.94 | €18.76 | 62.82K |
| 2026-08-04 | €18.94 | -0.11% | €18.82 | €19.14 | €18.82 | 61.78K |
| 2026-08-03 | €18.96 | -0.94% | €19.04 | €19.20 | €18.86 | 53.53K |
| 2026-07-31 | €19.14 | -0.73% | €19.20 | €19.40 | €19.04 | 50.71K |
| 2026-07-30 | €19.28 | +0.84% | €19.12 | €19.48 | €19.12 | 84.91K |
| 2026-07-29 | €19.12 | -0.62% | €19.14 | €19.34 | €19.12 | 81.19K |
| 2026-07-28 | €19.24 | +0.73% | €19.20 | €19.40 | €19.10 | 106.04K |
| 2026-07-27 | €19.10 | +1.49% | €18.88 | €19.16 | €18.80 | 85.98K |
| 2026-07-24 | €18.82 | +0.97% | €18.60 | €18.90 | €18.56 | 120.56K |
| 2026-07-23 | €18.64 | +0.76% | €18.40 | €18.64 | €18.30 | 113.26K |
| 2026-07-22 | €18.50 | +1.54% | €18.56 | €18.76 | €18.30 | 131.44K |
| 2026-07-21 | €18.22 | -4.51% | €19.06 | €19.26 | €18.14 | 277.21K |
| 2026-07-20 | €19.08 | +0.42% | €18.88 | €19.10 | €18.80 | 76.93K |
| 2026-07-17 | €19.00 | +0.11% | €18.86 | €19.12 | €18.86 | 105.18K |
| 2026-07-16 | €18.98 | -0.42% | €19.12 | €19.12 | €18.84 | 64.83K |
| 2026-07-15 | €19.06 | 0.00% | €19.06 | €19.10 | €18.94 | 61.56K |
| 2026-07-14 | €19.06 | +0.11% | €19.02 | €19.10 | €18.86 | 60.14K |
| 2026-07-13 | €19.04 | -0.83% | €19.10 | €19.22 | €19.04 | 49.83K |
| 2026-07-10 | €19.20 | -0.31% | €19.22 | €19.42 | €19.14 | 71.99K |
| 2026-07-09 | €19.26 | -0.10% | €19.30 | €19.32 | €19.04 | 66.07K |
| 2026-07-08 | €19.28 | -1.73% | €19.56 | €19.56 | €19.20 | 64.26K |
| 2026-07-07 | €19.62 | +0.62% | €19.52 | €19.70 | €19.40 | 62.80K |
| 2026-07-06 | €19.50 | -0.81% | €19.70 | €19.70 | €19.50 | 75.08K |
| 2026-07-03 | €19.66 | -0.20% | €19.70 | €19.76 | €19.60 | 57.02K |
| 2026-07-02 | €19.70 | -0.20% | €19.84 | €19.88 | €19.70 | 46.75K |
| 2026-07-01 | €19.74 | -0.80% | €20.00 | €20.10 | €19.60 | 79.81K |
| 2026-06-30 | €19.90 | -0.75% | €20.00 | €20.05 | €19.70 | 71.45K |
| 2026-06-29 | €20.05 | -0.25% | €20.05 | €20.15 | €19.88 | 60.96K |
| 2026-06-26 | €20.10 | +2.03% | €19.88 | €20.10 | €19.72 | 53.16K |
| 2026-06-25 | €19.70 | -1.50% | €20.05 | €20.05 | €19.70 | 100.75K |
| 2026-06-24 | €20.00 | +0.91% | €19.92 | €20.10 | €19.80 | 65.16K |
| 2026-06-23 | €19.82 | -0.50% | €19.90 | €19.94 | €19.76 | 78.57K |
| 2026-06-22 | €19.92 | +1.53% | €19.60 | €19.92 | €19.52 | 91.62K |
| 2026-06-19 | €19.62 | -0.91% | €19.84 | €19.84 | €19.40 | 222.84K |
| 2026-06-18 | €19.80 | -1.74% | €20.15 | €20.15 | €19.58 | 127.98K |
| 2026-06-17 | €20.15 | -0.74% | €20.20 | €20.25 | €20.10 | 95.32K |
| 2026-06-16 | €20.30 | -0.49% | €20.55 | €20.55 | €20.25 | 88.57K |
| 2026-06-15 | €20.40 | -1.45% | €20.90 | €21.00 | €20.25 | 119.49K |
| 2026-06-12 | €20.70 | +0.49% | €20.75 | €20.80 | €20.60 | 72.33K |
| 2026-06-11 | €20.60 | +0.49% | €20.50 | €20.75 | €20.45 | 142.53K |
| 2026-06-10 | €20.50 | +0.74% | €20.35 | €20.70 | €20.35 | 81.89K |
| 2026-06-09 | €20.35 | +0.99% | €20.20 | €20.50 | €20.15 | 90.21K |
| 2026-06-08 | €20.15 | +0.25% | €20.00 | €20.30 | €19.94 | 88.72K |
| 2026-06-05 | €20.10 | -0.50% | €20.20 | €20.35 | €20.05 | 81.67K |
| 2026-06-04 | €20.20 | +1.00% | €20.00 | €20.20 | €19.86 | 263.05K |
| 2026-06-03 | €20.00 | -1.72% | €20.35 | €20.45 | €19.86 | 293.36K |
| 2026-06-02 | €20.35 | -2.16% | €20.85 | €20.90 | €20.35 | 133.79K |
| 2026-06-01 | €20.80 | -0.48% | €20.95 | €21.00 | €20.60 | 105.80K |
| 2026-05-29 | €20.90 | +0.72% | €20.75 | €20.95 | €20.70 | 192.56K |