Amsterdam - Delayed Quote
EUR
Wereldhave N.V. (WHA.AS)
17.26
+0.22
(+1.29%)
At close: 5:37:14 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 29, 2026
17.34
17.36
17.04
17.04
17.04
49,388
Oct 28, 2026
17.54
17.54
17.26
17.34
17.34
51,272
Oct 27, 2026
17.40
17.40
17.24
17.36
17.36
31,926
Oct 26, 2026
17.42
17.50
17.32
17.40
17.40
37,835
Oct 23, 2026
17.40
17.40
17.08
17.32
17.32
64,137
Oct 22, 2026
17.38
17.38
17.04
17.34
17.34
54,222
Oct 21, 2026
17.10
17.32
17.10
17.24
17.24
44,155
Oct 20, 2026
16.88
17.18
16.86
17.04
17.04
51,767
Oct 19, 2026
17.36
17.36
16.86
16.98
16.98
135,475
Oct 16, 2026
17.10
17.26
17.10
17.24
17.24
67,922
Oct 15, 2026
16.96
17.22
16.86
17.18
17.18
245,174
Oct 14, 2026
16.90
17.20
16.84
17.10
17.10
60,805
Oct 13, 2026
16.88
17.06
16.82
16.84
16.84
76,270
Oct 12, 2026
17.00
17.12
16.72
16.80
16.80
55,834
Oct 9, 2026
16.80
16.98
16.80
16.90
16.90
52,894
Oct 8, 2026
16.60
16.82
16.46
16.70
16.70
148,211
Oct 7, 2026
16.96
17.06
16.66
16.70
16.70
50,137
Oct 6, 2026
16.90
17.16
16.90
17.06
17.06
58,285
Oct 5, 2026
16.74
16.98
16.62
16.88
16.88
123,186
Oct 2, 2026
16.90
16.90
16.64
16.68
16.68
119,456
Oct 1, 2026
17.10
17.18
16.88
16.88
16.88
75,202
Sep 30, 2026
17.56
17.63
17.22
17.24
17.24
137,304
Sep 29, 2026
17.66
17.76
17.52
17.52
17.52
63,801
Sep 28, 2026
17.68
17.78
17.60
17.62
17.62
57,581
Sep 25, 2026
17.78
17.84
17.48
17.56
17.56
114,436
Sep 24, 2026
17.88
17.98
17.78
17.80
17.80
67,733
Sep 23, 2026
18.12
18.14
17.84
17.88
17.88
38,613
Sep 22, 2026
17.86
18.14
17.86
18.02
18.02
77,456
Sep 21, 2026
17.82
17.96
17.80
17.90
17.90
161,605
Sep 18, 2026
18.18
18.22
17.90
17.90
17.90
261,661
Sep 17, 2026
18.10
18.32
18.10
18.30
18.30
114,771
Sep 16, 2026
18.02
18.12
18.02
18.04
18.04
48,757
Sep 15, 2026
17.92
18.06
17.78
18.06
18.06
48,328
Sep 14, 2026
18.00
18.08
17.92
17.96
17.96
45,715
Sep 11, 2026
18.02
18.10
17.94
18.04
18.04
59,090
Sep 10, 2026
18.20
18.28
18.00
18.02
18.02
53,737
Sep 9, 2026
18.24
18.40
18.18
18.24
18.24
66,654
Sep 8, 2026
18.36
18.46
18.14
18.46
18.46
70,437
Sep 7, 2026
18.70
18.74
18.36
18.40
18.40
79,788
Sep 4, 2026
18.60
18.76
18.56
18.76
18.76
38,590
Sep 3, 2026
18.42
18.60
18.42
18.60
18.60
62,700
Sep 2, 2026
18.44
18.68
18.38
18.46
18.46
59,678
Sep 1, 2026
18.80
18.80
18.42
18.54
18.54
44,110
Aug 31, 2026
18.70
18.84
18.60
18.60
18.60
60,953
Aug 28, 2026
18.42
18.72
18.42
18.72
18.72
92,242
Aug 27, 2026
18.58
18.66
18.34
18.44
18.44
75,337
Aug 26, 2026
18.58
18.58
18.44
18.50
18.50
30,392
Aug 25, 2026
18.50
18.64
18.44
18.48
18.48
43,610
Aug 24, 2026
18.48
18.52
18.36
18.44
18.44
57,563
Aug 21, 2026
18.50
18.56
18.40
18.48
18.48
47,236
Aug 20, 2026
18.44
18.54
18.34
18.44
18.44
70,872
Aug 19, 2026
18.50
18.50
18.32
18.44
18.44
73,811
Aug 18, 2026
18.62
18.62
18.40
18.40
18.40
60,236
Aug 17, 2026
18.50
18.70
18.48
18.52
18.52
58,077
Aug 14, 2026
18.58
18.68
18.52
18.56
18.56
57,284
Aug 13, 2026
18.74
18.76
18.54
18.54
18.54
46,747
Aug 12, 2026
18.60
18.84
18.60
18.70
18.70
37,581
Aug 11, 2026
18.62
18.72
18.56
18.64
18.64
65,117
Aug 10, 2026
18.84
18.92
18.54
18.66
18.66
41,325
Aug 7, 2026
18.90
18.98
18.70
18.82
18.82
56,057
Aug 6, 2026
18.90
19.04
18.86
18.92
18.92
42,128
Aug 5, 2026
18.94
18.94
18.76
18.84
18.84
62,815
Aug 4, 2026
18.82
19.14
18.82
18.94
18.94
61,777
Aug 3, 2026
19.04
19.20
18.86
18.96
18.96
53,526
Jul 31, 2026
19.20
19.40
19.04
19.14
19.14
50,714
Jul 30, 2026
19.12
19.48
19.12
19.28
19.28
84,908
Jul 29, 2026
19.14
19.34
19.12
19.12
19.12
81,187
Jul 28, 2026
19.20
19.40
19.10
19.24
19.24
106,035
Jul 27, 2026
18.88
19.16
18.80
19.10
19.10
85,980
Jul 24, 2026
18.60
18.90
18.56
18.82
18.82
120,562
Jul 23, 2026
18.40
18.64
18.30
18.64
18.64
113,259
Jul 22, 2026
18.56
18.76
18.30
18.50
18.50
131,435
Jul 21, 2026
19.06
19.26
18.14
18.22
18.22
277,214
Jul 20, 2026
18.88
19.10
18.80
19.08
19.08
76,928
Jul 17, 2026
18.86
19.12
18.86
19.00
19.00
105,177
Jul 16, 2026
19.12
19.12
18.84
18.98
18.98
64,825
Jul 15, 2026
19.06
19.10
18.94
19.06
19.06
61,557
Jul 14, 2026
19.02
19.10
18.86
19.06
19.06
60,138
Jul 13, 2026
19.10
19.22
19.04
19.04
19.04
49,825
Jul 10, 2026
19.22
19.42
19.14
19.20
19.20
71,985
Jul 9, 2026
19.30
19.32
19.04
19.26
19.26
66,071
Jul 8, 2026
19.56
19.56
19.20
19.28
19.28
64,255
Jul 7, 2026
19.52
19.70
19.40
19.62
19.62
62,797
Jul 6, 2026
19.70
19.70
19.50
19.50
19.50
75,079
Jul 3, 2026
19.70
19.76
19.60
19.66
19.66
57,021
Jul 2, 2026
19.84
19.88
19.70
19.70
19.70
46,747
Jul 1, 2026
20.00
20.10
19.60
19.74
19.74
79,814
Jun 30, 2026
20.00
20.05
19.70
19.90
19.90
71,446
Jun 29, 2026
20.05
20.15
19.88
20.05
20.05
60,959
Jun 26, 2026
19.88
20.10
19.72
20.10
20.10
53,157
Jun 25, 2026
20.05
20.05
19.70
19.70
19.70
100,752
Jun 24, 2026
19.92
20.10
19.80
20.00
20.00
65,157
Jun 23, 2026
19.90
19.94
19.76
19.82
19.82
78,565
Jun 22, 2026
19.60
19.92
19.52
19.92
19.92
91,617
Jun 19, 2026
19.84
19.84
19.40
19.62
19.62
222,840
Jun 18, 2026
20.15
20.15
19.58
19.80
19.80
127,975
Jun 17, 2026
20.20
20.25
20.10
20.15
20.15
95,324
Jun 16, 2026
20.55
20.55
20.25
20.30
20.30
88,571
Jun 15, 2026
20.90
21.00
20.25
20.40
20.40
119,486
Jun 12, 2026
20.75
20.80
20.60
20.70
20.70
72,330
Jun 11, 2026
20.50
20.75
20.45
20.60
20.60
142,528
Jun 10, 2026
20.35
20.70
20.35
20.50
20.50
81,892
Jun 9, 2026
20.20
20.50
20.15
20.35
20.35
90,212
Jun 8, 2026
20.00
20.30
19.94
20.15
20.15
88,721
Jun 5, 2026
20.20
20.35
20.05
20.10
20.10
81,671
Jun 4, 2026
20.00
20.20
19.86
20.20
20.20
263,054
Jun 3, 2026
20.35
20.45
19.86
20.00
20.00
293,362
Jun 2, 2026
20.85
20.90
20.35
20.35
20.35
133,794
Jun 1, 2026
20.95
21.00
20.60
20.80
20.80
105,802
May 29, 2026
20.75
20.95
20.70
20.90
20.90
192,559
May 28, 2026
20.40
20.80
20.40
20.75
20.75
120,951
May 27, 2026
20.50
20.70
20.45
20.55
20.55
130,972
May 26, 2026
20.80
20.80
20.40
20.45
20.45
100,617
May 25, 2026
20.65
20.85
20.65
20.85
20.85
35,799
May 22, 2026
20.55
20.70
20.45
20.55
20.55
73,041
May 21, 2026
20.65
20.80
20.50
20.50
20.50
78,356
May 20, 2026
20.40
20.70
20.25
20.70
20.70
76,808
May 19, 2026
20.30
20.50
20.30
20.35
20.35
61,937
May 18, 2026
20.15
20.35
19.90
20.30
20.30
229,748
May 15, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
19.98
20.30
19.94
20.20
20.20
249,556
May 14, 2026
21.65
21.75
21.45
21.50
20.20
197,787
May 13, 2026
21.55
21.60
21.35
21.60
20.29
180,454
May 12, 2026
21.70
21.75
21.50
21.50
20.20
155,229
May 11, 2026
21.65
21.85
21.50
21.65
20.34
85,499
May 8, 2026
21.75
21.85
21.50
21.60
20.29
98,168
May 7, 2026
22.10
22.20
21.75
21.90
20.58
114,283
May 6, 2026
21.95
22.25
21.85
22.10
20.76
122,570
May 5, 2026
21.85
22.05
21.60
21.75
20.43
136,193
May 4, 2026
22.05
22.15
21.50
21.65
20.34
137,701
Apr 30, 2026
21.85
22.10
21.60
22.00
20.67
80,517
Apr 29, 2026
22.20
22.20
21.75
21.85
20.53
60,430
Apr 28, 2026
22.35
22.35
22.05
22.25
20.90
41,704
Apr 27, 2026
22.15
22.35
21.95
22.20
20.86
43,219
Apr 24, 2026
22.05
22.40
22.05
22.15
20.81
79,829
Apr 23, 2026
22.15
22.40
22.10
22.25
20.90
141,882
Apr 22, 2026
22.50
22.60
22.10
22.25
20.90
108,315
Apr 21, 2026
22.55
22.95
22.30
22.30
20.95
65,530
Apr 20, 2026
22.85
22.85
22.45
22.55
21.19
75,729
Apr 17, 2026
22.40
22.95
22.05
22.95
21.56
96,033
Apr 16, 2026
22.20
22.30
22.05
22.15
20.81
85,221
Apr 15, 2026
22.40
22.40
22.10
22.20
20.86
46,714
Apr 14, 2026
22.10
22.30
22.10
22.20
20.86
42,557
Apr 13, 2026
22.35
22.40
22.15
22.20
20.86
78,691
Apr 10, 2026
22.40
22.55
22.30
22.45
21.09
297,893
Apr 9, 2026
22.25
22.40
22.15
22.40
21.05
59,634
Apr 8, 2026
22.35
22.45
22.00
22.30
20.95
97,929
Apr 7, 2026
21.95
22.00
21.55
21.55
20.25
90,574
Apr 2, 2026
21.50
22.00
21.50
21.90
20.58
59,897
Apr 1, 2026
21.60
21.85
21.50
21.75
20.43
89,311
Mar 31, 2026
20.95
21.35
20.95
21.25
19.97
81,902
Mar 30, 2026
20.45
21.05
20.40
21.00
19.73
49,360
Mar 27, 2026
20.60
20.60
20.30
20.45
19.21
122,973
Mar 26, 2026
20.70
20.80
20.55
20.65
19.40
126,788
Mar 25, 2026
21.35
21.35
20.75
20.85
19.59
94,894
Mar 24, 2026
21.10
21.30
20.90
21.00
19.73
79,506
Mar 23, 2026
20.50
21.40
20.25
21.00
19.73
150,902
Mar 20, 2026
21.30
21.55
21.10
21.10
19.82
124,519
Mar 19, 2026
21.30
21.40
21.10
21.10
19.82
66,426
Mar 18, 2026
21.65
21.85
21.45
21.60
20.29
48,342
Mar 17, 2026
21.65
21.65
21.35
21.55
20.25
53,792
Mar 16, 2026
21.05
21.50
21.05
21.35
20.06
64,131
Mar 13, 2026
20.85
21.40
20.75
21.00
19.73
69,902
Mar 12, 2026
21.00
21.15
20.85
21.05
19.78
102,206
Mar 11, 2026
21.05
21.25
20.95
21.10
19.82
51,953
Mar 10, 2026
20.95
21.50
20.90
21.35
20.06
93,807
Mar 9, 2026
20.75
20.75
20.40
20.55
19.31
144,999
Mar 6, 2026
21.55
21.55
21.05
21.10
19.82
140,789
Mar 5, 2026
21.70
21.85
21.40
21.55
20.25
123,018
Mar 4, 2026
21.30
21.70
21.15
21.55
20.25
112,141
Mar 3, 2026
22.60
22.60
21.15
21.30
20.01
189,194
Mar 2, 2026
22.90
23.05
22.60
22.80
21.42
69,029
Feb 27, 2026
22.95
23.30
22.95
23.30
21.89
147,088
Feb 26, 2026
22.80
23.20
22.80
22.95
21.56
59,661
Feb 25, 2026
22.70
22.85
22.40
22.85
21.47
78,780
Feb 24, 2026
22.60
22.95
22.55
22.60
21.23
70,109
Feb 23, 2026
22.50
22.75
22.30
22.70
21.33
85,906
Feb 20, 2026
22.40
22.50
22.25
22.50
21.14
48,451
Feb 19, 2026
22.35
22.40
22.10
22.40
21.05
55,218
Feb 18, 2026
22.05
22.50
21.95
22.35
21.00
95,642
Feb 17, 2026
21.50
22.15
21.50
22.05
20.72
55,636
Feb 16, 2026
21.60
21.75
21.45
21.70
20.39
61,704
Feb 13, 2026
21.25
21.65
21.15
21.65
20.34
74,315
Feb 12, 2026
21.65
21.65
21.00
21.25
19.97
112,615
Feb 11, 2026
21.75
22.10
21.55
21.65
20.34
110,493
Feb 10, 2026
22.80
22.80
21.70
21.70
20.39
239,734
Feb 9, 2026
21.75
21.90
21.45
21.85
20.53
143,378
Feb 6, 2026
21.40
21.70
21.25
21.55
20.25
91,426
Feb 5, 2026
21.10
21.30
20.85
21.30
20.01
103,238
Feb 4, 2026
21.15
21.30
21.00
21.15
19.87
95,850
Feb 3, 2026
21.35
21.55
21.00
21.15
19.87
218,233
Feb 2, 2026
20.90
21.35
20.80
21.25
19.97
100,905
Jan 30, 2026
20.70
20.85
20.55
20.85
19.59
155,510
Jan 29, 2026
20.70
20.70
20.50
20.65
19.40
94,873
Jan 28, 2026
20.60
20.60
20.45
20.60
19.35
69,848
Jan 27, 2026
20.35
20.60
20.15
20.55
19.31
47,587
Jan 26, 2026
20.40
20.40
20.20
20.35
19.12
50,251
Jan 23, 2026
20.40
20.40
20.15
20.30
19.07
33,722
Jan 22, 2026
20.20
20.45
20.15
20.40
19.17
83,641
Jan 21, 2026
20.20
20.20
19.78
20.00
18.79
125,006
Jan 20, 2026
20.50
20.60
20.10
20.20
18.98
77,845
Jan 19, 2026
20.50
20.60
20.35
20.60
19.35
82,414
Jan 16, 2026
20.65
20.85
20.40
20.70
19.45
94,113
Jan 15, 2026
20.70
20.80
20.45
20.65
19.40
110,516
Jan 14, 2026
20.05
20.60
20.05
20.60
19.35
142,195
Jan 13, 2026
19.80
20.10
19.78
19.98
18.77
116,343
Jan 12, 2026
19.56
19.80
19.48
19.68
18.49
61,382
Jan 9, 2026
19.74
19.74
19.48
19.60
18.41
152,802
Jan 8, 2026
19.70
19.74
19.44
19.74
18.55
100,310
Jan 7, 2026
19.36
19.72
19.32
19.66
18.47
79,720
Jan 6, 2026
19.40
19.48
19.12
19.36
18.19
63,653
Jan 5, 2026
19.38
19.42
19.10
19.36
18.19
72,001
Jan 2, 2026
19.22
19.46
19.16
19.24
18.08
50,253
Dec 31, 2025
19.30
19.30
19.14
19.26
18.10
22,536
Dec 30, 2025
19.26
19.30
19.16
19.26
18.10
57,927
Dec 29, 2025
19.08
19.32
19.00
19.24
18.08
56,460
Dec 24, 2025
19.12
19.12
19.02
19.10
17.95
10,118
Dec 23, 2025
19.20
19.22
19.10
19.14
17.98
31,978
Dec 22, 2025
19.00
19.24
18.92
19.24
18.08
51,936
Dec 19, 2025
19.10
19.18
18.96
19.12
17.96
166,930
Dec 18, 2025
18.96
19.16
18.94
19.10
17.95
67,558
Dec 17, 2025
18.84
18.98
18.84
18.94
17.79
42,976
Dec 16, 2025
18.74
18.94
18.70
18.94
17.79
35,567
Dec 15, 2025
18.80
18.96
18.70
18.76
17.63
53,743
Dec 12, 2025
18.62
18.76
18.56
18.74
17.61
100,161
Dec 11, 2025
18.70
18.72
18.54
18.72
17.59
47,453
Dec 10, 2025
18.92
18.92
18.66
18.72
17.59
75,921
Dec 9, 2025
19.00
19.02
18.74
18.84
17.70
87,256
Dec 8, 2025
19.20
19.26
18.98
18.98
17.83
78,116
Dec 5, 2025
19.40
19.44
19.12
19.22
18.06
86,186
Dec 4, 2025
19.74
19.74
19.38
19.38
18.21
99,092
Dec 3, 2025
19.90
19.92
19.58
19.68
18.49
74,416
Dec 2, 2025
20.00
20.00
19.82
19.96
18.75
96,472
Dec 1, 2025
20.00
20.10
19.84
20.05
18.84
89,685
Nov 28, 2025
20.20
20.30
19.86
19.98
18.77
64,011
Nov 27, 2025
20.00
20.20
20.00
20.20
18.98
76,082
Nov 26, 2025
19.70
20.10
19.62
20.10
18.88
140,193
Nov 25, 2025
19.52
19.88
19.48
19.80
18.60
101,111
Nov 24, 2025
19.48
19.62
19.24
19.52
18.34
174,549
Nov 21, 2025
19.04
19.34
18.90
19.34
18.17
163,650
Nov 20, 2025
19.10
19.16
18.96
19.12
17.96
39,757
Nov 19, 2025
18.96
19.06
18.70
19.04
17.89
42,932
Nov 18, 2025
18.96
19.00
18.80
18.90
17.76
53,793
Nov 17, 2025
19.06
19.18
18.92
19.12
17.96
64,720
Nov 14, 2025
19.30
19.30
19.00
19.12
17.96
74,969
Nov 13, 2025
19.26
19.46
19.16
19.34
18.17
74,690
Nov 12, 2025
19.28
19.36
19.14
19.26
18.10
43,078
Nov 11, 2025
19.20
19.34
19.14
19.22
18.06
30,066
Nov 10, 2025
19.34
19.40
19.22
19.22
18.06
33,281
Nov 7, 2025
19.52
19.54
19.04
19.30
18.13
60,989
Nov 6, 2025
19.48
19.60
19.32
19.60
18.41
80,792
Nov 5, 2025
19.10
19.42
18.98
19.36
18.19
144,330
Nov 4, 2025
18.72
19.16
18.66
19.10
17.95
194,475
Nov 3, 2025
18.38
18.50
18.28
18.50
17.38
83,454
Oct 31, 2025
18.42
18.58
18.42
18.42
17.31
111,305
Oct 30, 2025
18.54
18.54
18.36
18.44
17.33
48,731
