Brussels - Delayed Quote
EUR
Van de Velde NV (VAN.BR)
29.20
-0.10
(-0.34%)
At close: October 30 at 5:38:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.20
29.30
29.10
29.20
29.20
2,102
Oct 29, 2026
29.20
29.40
29.20
29.30
29.30
962
Oct 28, 2026
29.20
29.40
29.20
29.40
29.40
731
Oct 27, 2026
29.20
29.50
29.10
29.40
29.40
3,083
Oct 26, 2026
29.10
29.40
29.10
29.40
29.40
2,057
Oct 23, 2026
29.10
29.40
29.10
29.30
29.30
1,321
Oct 22, 2026
29.20
29.40
29.10
29.10
29.10
2,251
Oct 21, 2026
29.40
29.70
29.10
29.20
29.20
2,723
Oct 20, 2026
29.30
29.50
29.20
29.40
29.40
4,043
Oct 19, 2026
29.30
29.40
29.20
29.30
29.30
3,196
Oct 16, 2026
29.40
29.40
29.20
29.30
29.30
1,450
Oct 15, 2026
29.40
29.40
29.30
29.40
29.40
889
Oct 14, 2026
29.50
29.60
29.30
29.30
29.30
2,651
Oct 13, 2026
29.60
29.60
29.30
29.50
29.50
1,904
Oct 12, 2026
29.40
29.50
29.20
29.30
29.30
4,285
Oct 9, 2026
29.50
29.60
29.40
29.40
29.40
2,074
Oct 8, 2026
29.50
29.70
29.40
29.50
29.50
5,791
Oct 7, 2026
29.70
29.80
29.60
29.60
29.60
1,031
Oct 6, 2026
29.50
29.80
29.50
29.60
29.60
2,667
Oct 5, 2026
29.60
30.00
29.60
29.70
29.70
1,803
Oct 2, 2026
29.90
29.90
29.60
29.70
29.70
2,813
Oct 1, 2026
29.90
30.10
29.90
29.90
29.90
1,656
Sep 30, 2026
30.00
30.20
30.00
30.00
30.00
1,772
Sep 29, 2026
29.90
30.00
29.80
29.80
29.80
1,316
Sep 28, 2026
30.00
30.00
29.80
29.80
29.80
1,272
Sep 25, 2026
29.90
29.90
29.80
29.80
29.80
644
Sep 24, 2026
29.90
30.00
29.80
30.00
30.00
975
Sep 23, 2026
30.00
30.20
29.90
30.00
30.00
3,554
Sep 22, 2026
29.90
30.00
29.70
30.00
30.00
3,538
Sep 21, 2026
29.60
29.80
29.60
29.70
29.70
1,035
Sep 18, 2026
29.80
30.00
29.50
29.70
29.70
4,269
Sep 17, 2026
30.00
30.10
29.80
29.90
29.90
3,196
Sep 16, 2026
30.10
30.10
29.90
30.00
30.00
1,661
Sep 15, 2026
30.00
30.10
29.90
30.10
30.10
1,313
Sep 14, 2026
30.00
30.10
29.90
30.00
30.00
2,313
Sep 11, 2026
30.10
30.10
29.90
29.90
29.90
2,198
Sep 10, 2026
30.10
30.10
29.90
30.10
30.10
1,991
Sep 9, 2026
30.20
30.30
29.80
30.10
30.10
3,954
Sep 8, 2026
30.10
30.10
29.90
30.10
30.10
2,789
Sep 7, 2026
30.00
30.20
30.00
30.00
30.00
1,781
Sep 4, 2026
29.80
30.10
29.80
30.00
30.00
1,093
Sep 3, 2026
30.30
30.40
29.80
30.10
30.10
5,183
Sep 2, 2026
30.50
30.50
30.40
30.50
30.50
624
Sep 1, 2026
30.40
30.50
30.30
30.50
30.50
1,684
Aug 31, 2026
30.30
30.50
30.30
30.30
30.30
1,642
Aug 28, 2026
30.50
30.70
30.30
30.60
30.60
3,212
Aug 27, 2026
30.60
30.70
30.50
30.70
30.70
3,095
Aug 26, 2026
30.00
30.60
29.90
30.40
30.40
7,357
Aug 25, 2026
29.60
29.80
29.50
29.80
29.80
2,424
Aug 24, 2026
29.60
29.70
29.40
29.50
29.50
3,026
Aug 21, 2026
29.50
29.70
29.50
29.70
29.70
1,686
Aug 20, 2026
29.60
29.70
29.50
29.50
29.50
4,467
Aug 19, 2026
29.50
29.70
29.50
29.60
29.60
1,027
Aug 18, 2026
29.50
29.70
29.50
29.50
29.50
2,382
Aug 17, 2026
29.50
29.80
29.50
29.80
29.80
808
Aug 14, 2026
29.60
29.90
29.50
29.50
29.50
1,527
Aug 13, 2026
29.60
29.90
29.60
29.60
29.60
2,066
Aug 12, 2026
29.70
29.90
29.60
29.70
29.70
1,681
Aug 11, 2026
29.80
29.80
29.70
29.80
29.80
1,741
Aug 10, 2026
29.70
29.90
29.70
29.70
29.70
3,220
Aug 7, 2026
29.80
30.00
29.80
29.90
29.90
1,668
Aug 6, 2026
29.70
30.00
29.70
30.00
30.00
2,094
Aug 5, 2026
29.90
30.10
29.70
30.00
30.00
4,330
Aug 4, 2026
30.00
30.10
29.80
29.90
29.90
2,354
Aug 3, 2026
30.00
30.20
30.00
30.00
30.00
2,105
Jul 31, 2026
29.80
30.20
29.80
30.20
30.20
1,426
Jul 30, 2026
29.80
30.10
29.80
30.00
30.00
2,126
Jul 29, 2026
29.80
30.10
29.80
30.00
30.00
1,753
Jul 28, 2026
29.60
30.00
29.60
29.90
29.90
1,054
Jul 27, 2026
30.00
30.00
29.70
29.70
29.70
1,329
Jul 24, 2026
30.00
30.00
29.80
29.80
29.80
527
Jul 23, 2026
30.10
30.10
29.80
30.00
30.00
1,404
Jul 22, 2026
30.20
30.20
29.90
30.10
30.10
1,082
Jul 21, 2026
29.50
30.00
29.40
29.60
29.60
4,483
Jul 20, 2026
29.20
30.20
29.20
30.20
30.20
6,053
Jul 17, 2026
30.20
30.20
29.30
29.30
29.30
12,044
Jul 16, 2026
30.10
30.10
30.00
30.00
30.00
210
Jul 15, 2026
30.00
30.20
29.80
30.10
30.10
1,488
Jul 14, 2026
29.80
30.10
29.80
30.00
30.00
1,609
Jul 13, 2026
30.10
30.10
29.90
30.00
30.00
253
Jul 10, 2026
30.00
30.10
29.90
29.90
29.90
2,104
Jul 9, 2026
29.80
30.10
29.80
30.00
30.00
1,858
Jul 8, 2026
29.90
30.00
29.80
29.90
29.90
1,247
Jul 7, 2026
30.00
30.10
29.90
30.00
30.00
1,492
Jul 6, 2026
29.80
30.10
29.80
30.00
30.00
1,290
Jul 3, 2026
30.00
30.20
30.00
30.00
30.00
1,237
Jul 2, 2026
30.00
30.20
30.00
30.10
30.10
1,754
Jul 1, 2026
30.00
30.20
29.90
30.10
30.10
2,052
Jun 30, 2026
30.20
30.20
29.90
30.20
30.20
3,201
Jun 29, 2026
30.10
30.40
30.10
30.20
30.20
625
Jun 26, 2026
30.10
30.40
30.00
30.20
30.20
3,594
Jun 25, 2026
30.20
30.20
30.10
30.20
30.20
2,182
Jun 24, 2026
30.10
30.50
30.10
30.20
30.20
2,240
Jun 23, 2026
30.20
30.30
30.10
30.20
30.20
1,308
Jun 22, 2026
30.30
30.30
30.00
30.10
30.10
2,111
Jun 19, 2026
30.00
30.30
30.00
30.20
30.20
1,247
Jun 18, 2026
30.20
30.20
30.00
30.00
30.00
5,806
Jun 17, 2026
30.50
30.50
30.20
30.40
30.40
520
Jun 16, 2026
30.30
30.50
30.20
30.30
30.30
3,354
Jun 15, 2026
30.30
30.50
30.00
30.50
30.50
2,892
Jun 12, 2026
30.50
30.50
30.00
30.30
30.30
4,636
Jun 11, 2026
30.20
30.50
30.10
30.50
30.50
1,890
Jun 10, 2026
30.20
30.40
30.10
30.40
30.40
2,022
Jun 9, 2026
30.20
30.40
30.10
30.40
30.40
1,520
Jun 8, 2026
30.30
30.50
30.10
30.40
30.40
4,589
Jun 5, 2026
30.10
30.60
30.10
30.60
30.60
3,409
Jun 4, 2026
30.30
30.30
30.10
30.20
30.20
2,695
Jun 3, 2026
30.40
30.50
30.10
30.30
30.30
2,752
Jun 2, 2026
30.60
30.60
30.30
30.40
30.40
2,153
Jun 1, 2026
30.70
30.70
30.50
30.60
30.60
917
May 29, 2026
30.30
30.70
30.30
30.70
30.70
2,276
May 28, 2026
30.50
30.50
30.20
30.30
30.30
1,655
May 27, 2026
30.40
30.50
30.20
30.30
30.30
2,306
May 26, 2026
30.30
30.60
30.20
30.20
30.20
1,935
May 25, 2026
30.30
30.70
30.20
30.20
30.20
5,212
May 22, 2026
30.60
30.70
30.30
30.70
30.70
2,629
May 21, 2026
30.40
30.70
30.40
30.50
30.50
3,293
May 20, 2026
30.60
30.60
30.30
30.40
30.40
1,965
May 19, 2026
30.40
30.70
30.30
30.30
30.30
3,413
May 18, 2026
30.70
30.70
30.40
30.40
30.40
2,170
May 15, 2026
30.70
30.70
30.30
30.50
30.50
2,190
May 14, 2026
30.30
30.50
30.20
30.40
30.40
2,938
May 13, 2026
30.70
30.80
30.30
30.30
30.30
5,738
May 12, 2026
30.60
30.90
30.60
30.70
30.70
4,574
May 11, 2026
31.00
31.20
30.80
30.80
30.80
2,654
May 8, 2026
31.50
31.50
30.70
31.20
31.20
2,914
May 7, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
31.20
31.50
30.70
31.00
31.00
7,838
May 6, 2026
32.80
33.30
32.70
32.90
30.50
8,936
May 5, 2026
32.50
32.80
32.40
32.60
30.22
7,127
May 4, 2026
32.80
33.00
32.40
32.40
30.04
9,147
Apr 30, 2026
32.90
32.90
32.60
32.70
30.31
2,260
Apr 29, 2026
32.60
32.80
32.30
32.60
30.22
3,261
Apr 28, 2026
32.70
32.70
32.30
32.60
30.22
4,135
Apr 27, 2026
32.40
32.60
32.20
32.60
30.22
2,175
Apr 24, 2026
32.50
32.50
32.30
32.50
30.13
1,658
Apr 23, 2026
32.30
32.50
32.20
32.50
30.13
1,277
Apr 22, 2026
32.60
32.60
32.30
32.30
29.94
1,320
Apr 21, 2026
32.30
32.50
32.30
32.50
30.13
1,384
Apr 20, 2026
32.50
32.90
32.00
32.40
30.04
4,969
Apr 17, 2026
32.10
32.90
32.00
32.30
29.94
4,485
Apr 16, 2026
31.70
32.10
31.50
32.10
29.76
2,651
Apr 15, 2026
31.60
32.00
31.40
31.80
29.48
6,853
Apr 14, 2026
31.20
31.50
31.00
31.30
29.02
7,128
Apr 13, 2026
31.60
31.60
31.00
31.20
28.92
4,936
Apr 10, 2026
31.90
32.10
31.70
31.80
29.48
2,816
Apr 9, 2026
31.20
31.90
31.00
31.70
29.39
5,115
Apr 8, 2026
31.50
31.50
31.00
31.40
29.11
5,184
Apr 7, 2026
30.30
31.00
30.30
30.50
28.28
3,406
Apr 2, 2026
30.30
30.45
30.15
30.30
28.09
3,348
Apr 1, 2026
30.80
30.80
30.60
30.70
28.46
2,576
Mar 31, 2026
29.85
30.30
29.85
30.30
28.09
3,054
Mar 30, 2026
29.80
29.85
29.50
29.80
27.63
6,835
Mar 27, 2026
30.00
30.10
29.90
30.05
27.86
2,225
Mar 26, 2026
30.40
30.50
30.05
30.10
27.90
4,410
Mar 25, 2026
30.30
30.70
30.10
30.50
28.28
7,982
Mar 24, 2026
29.80
30.10
29.80
30.10
27.90
1,608
Mar 23, 2026
29.60
29.95
29.20
29.70
27.53
14,465
Mar 20, 2026
29.75
29.80
29.65
29.65
27.49
4,526
Mar 19, 2026
30.00
30.05
29.60
29.60
27.44
12,855
Mar 18, 2026
30.20
30.30
30.00
30.10
27.90
4,035
Mar 17, 2026
30.30
30.50
29.95
30.05
27.86
6,230
Mar 16, 2026
30.25
30.45
29.90
30.15
27.95
6,401
Mar 13, 2026
30.80
30.80
29.90
29.95
27.77
19,550
Mar 12, 2026
30.80
31.00
30.25
30.25
28.04
6,280
Mar 11, 2026
30.45
30.80
30.30
30.55
28.32
4,261
Mar 10, 2026
31.00
31.20
30.30
30.50
28.28
9,293
Mar 9, 2026
31.50
31.50
30.70
30.70
28.46
8,135
Mar 6, 2026
31.75
31.95
31.50
31.50
29.20
6,191
Mar 5, 2026
30.65
32.00
30.65
32.00
29.67
7,688
Mar 4, 2026
30.50
30.90
30.50
30.90
28.65
1,558
Mar 3, 2026
31.50
31.50
30.50
30.50
28.28
6,836
Mar 2, 2026
31.55
31.55
31.35
31.35
29.06
3,018
Feb 27, 2026
31.30
31.50
31.25
31.40
29.11
4,261
Feb 26, 2026
31.60
31.60
31.30
31.30
29.02
4,000
Feb 25, 2026
31.50
31.75
31.45
31.50
29.20
957
Feb 24, 2026
31.50
31.75
31.40
31.70
29.39
2,976
Feb 23, 2026
31.50
31.75
31.50
31.55
29.25
3,283
Feb 20, 2026
31.00
31.30
30.85
31.30
29.02
2,312
Feb 19, 2026
30.95
31.00
30.80
31.00
28.74
3,734
Feb 18, 2026
30.95
31.00
30.85
30.90
28.65
1,852
Feb 17, 2026
30.90
31.00
30.75
30.95
28.69
3,532
Feb 16, 2026
30.90
31.00
30.75
30.95
28.69
2,740
Feb 13, 2026
30.75
30.80
30.60
30.80
28.55
3,081
Feb 12, 2026
30.60
30.70
30.50
30.50
28.28
2,382
Feb 11, 2026
30.45
30.70
30.45
30.60
28.37
1,345
Feb 10, 2026
30.25
30.60
30.25
30.55
28.32
1,522
Feb 9, 2026
30.25
30.50
30.15
30.25
28.04
4,060
Feb 6, 2026
30.35
30.45
30.25
30.45
28.23
3,001
Feb 5, 2026
30.40
30.40
30.25
30.30
28.09
2,059
Feb 4, 2026
30.20
30.45
30.20
30.40
28.18
4,013
Feb 3, 2026
30.40
30.50
30.35
30.50
28.28
2,455
Feb 2, 2026
30.40
30.50
30.25
30.40
28.18
2,138
Jan 30, 2026
30.45
30.45
30.20
30.25
28.04
2,172
Jan 29, 2026
30.35
30.45
30.20
30.20
28.00
6,172
Jan 28, 2026
30.45
30.45
30.30
30.30
28.09
1,921
Jan 27, 2026
30.35
30.50
30.30
30.45
28.23
1,757
Jan 26, 2026
30.25
30.50
30.25
30.35
28.14
6,182
Jan 23, 2026
30.25
30.50
30.00
30.50
28.28
7,879
Jan 22, 2026
30.30
30.40
30.20
30.30
28.09
2,354
Jan 21, 2026
30.20
30.25
30.05
30.05
27.86
3,360
Jan 20, 2026
30.40
30.55
30.20
30.20
28.00
5,044
Jan 19, 2026
30.60
30.60
30.45
30.50
28.28
2,441
Jan 16, 2026
30.50
30.60
30.40
30.50
28.28
4,036
Jan 15, 2026
30.45
30.60
30.40
30.50
28.28
2,703
Jan 14, 2026
30.40
30.45
30.40
30.45
28.23
1,038
Jan 13, 2026
30.35
30.45
30.30
30.35
28.14
2,664
Jan 12, 2026
30.40
30.45
30.25
30.25
28.04
4,919
Jan 9, 2026
30.45
30.60
30.30
30.40
28.18
4,967
Jan 8, 2026
30.45
30.60
30.30
30.30
28.09
5,785
Jan 7, 2026
30.10
30.45
30.05
30.45
28.23
5,191
Jan 6, 2026
29.90
30.10
29.90
30.05
27.86
9,090
Jan 5, 2026
30.00
30.00
29.90
29.90
27.72
4,165
Jan 2, 2026
29.80
30.10
29.80
30.00
27.81
3,159
Dec 31, 2025
29.80
30.10
29.80
30.10
27.90
6,897
Dec 30, 2025
30.00
30.10
29.70
30.10
27.90
7,426
Dec 29, 2025
29.80
30.00
29.65
29.65
27.49
6,835
Dec 24, 2025
29.70
29.80
29.70
29.75
27.58
1,880
Dec 23, 2025
29.80
29.95
29.70
29.70
27.53
5,982
Dec 22, 2025
29.75
29.95
29.75
29.95
27.77
7,616
Dec 19, 2025
29.10
29.80
29.05
29.80
27.63
16,590
Dec 18, 2025
29.60
29.60
29.20
29.20
27.07
4,954
Dec 17, 2025
29.80
29.80
29.40
29.45
27.30
3,339
Dec 16, 2025
29.65
29.80
29.45
29.55
27.39
5,186
Dec 15, 2025
29.40
29.65
29.40
29.45
27.30
4,418
Dec 12, 2025
29.40
29.60
29.40
29.45
27.30
3,272
Dec 11, 2025
29.70
29.70
29.45
29.45
27.30
2,522
Dec 10, 2025
29.55
29.70
29.50
29.50
27.35
2,451
Dec 9, 2025
29.75
29.75
29.50
29.50
27.35
2,207
Dec 8, 2025
29.90
29.90
29.60
29.60
27.44
2,856
Dec 5, 2025
29.90
29.95
29.80
29.80
27.63
3,863
Dec 4, 2025
29.70
29.90
29.60
29.75
27.58
2,385
Dec 3, 2025
29.70
29.80
29.55
29.75
27.58
1,444
Dec 2, 2025
29.60
29.75
29.50
29.55
27.39
2,586
Dec 1, 2025
29.75
29.75
29.55
29.75
27.58
1,689
Nov 28, 2025
29.60
29.65
29.35
29.45
27.30
3,674
Nov 27, 2025
29.80
29.80
29.45
29.45
27.30
4,230
Nov 26, 2025
29.70
29.80
29.65
29.80
27.63
1,145
Nov 25, 2025
29.85
29.85
29.40
29.70
27.53
5,883
Nov 24, 2025
29.60
29.85
29.60
29.85
27.67
2,131
Nov 21, 2025
29.80
29.80
29.50
29.70
27.53
5,948
Nov 20, 2025
29.80
30.00
29.80
30.00
27.81
1,744
Nov 19, 2025
29.80
29.95
29.80
29.80
27.63
3,069
Nov 18, 2025
30.05
30.05
29.80
29.80
27.63
3,195
Nov 17, 2025
30.20
30.20
29.95
30.05
27.86
3,084
Nov 14, 2025
29.90
30.15
29.90
30.15
27.95
1,724
Nov 13, 2025
30.00
30.20
29.85
30.20
28.00
3,805
Nov 12, 2025
30.00
30.20
30.00
30.20
28.00
1,695
Nov 11, 2025
29.85
30.00
29.85
30.00
27.81
750
Nov 10, 2025
29.95
30.00
29.85
29.85
27.67
4,241
Nov 7, 2025
30.00
30.10
29.90
29.90
27.72
2,718
Nov 6, 2025
30.05
30.05
30.00
30.05
27.86
3,112
Nov 5, 2025
30.10
30.15
30.00
30.15
27.95
1,278
Nov 4, 2025
30.15
30.15
30.05
30.10
27.90
1,368
Nov 3, 2025
30.10
30.20
30.05
30.15
27.95
2,613
Oct 31, 2025
30.15
30.25
30.10
30.25
28.04
1,041
Oct 30, 2025
30.10
30.25
30.10
30.25
28.04
1,989
