Brussels - Delayed Quote EUR

Van de Velde NV (VAN.BR)

32.60
+1.10
+(3.49%)
At close: May 9 at 5:35:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202531.6032.9031.6032.6032.608,638
May 8, 2025 2.4 Dividend
May 8, 202532.2532.5031.3531.5031.5013,502
May 7, 202535.4035.5034.2034.3031.9020,175
May 6, 202534.9535.4534.9035.3032.8315,290
May 5, 202534.2035.0034.2034.9032.4623,825
May 2, 202533.0034.1532.9534.1531.7621,289
Apr 30, 202532.9532.9532.8032.9530.644,068
Apr 29, 202533.0033.0032.7032.9030.604,281
Apr 28, 202532.6033.0032.6032.9030.605,622
Apr 25, 202532.9033.0032.5032.6530.375,577
Apr 24, 202532.7532.9532.6332.8030.503,575
Apr 23, 202532.6532.8032.5032.6530.375,589
Apr 22, 202531.6532.8031.6532.4530.188,377
Apr 17, 202531.1531.4531.0031.4529.251,647
Apr 16, 202531.0031.3030.9531.2029.021,811
Apr 15, 202530.1031.0030.1030.9028.745,319
Apr 14, 202530.0030.1029.9530.1027.995,236
Apr 11, 202530.2030.3029.7029.8527.766,750
Apr 10, 202530.9030.9030.0530.1027.996,085
Apr 9, 202530.0030.2029.6530.0527.957,175
Apr 8, 202529.4530.6029.4530.2528.135,290
Apr 7, 202528.9029.9528.6029.2027.1612,250
Apr 4, 202530.8030.8029.7029.8027.7110,351
Apr 3, 202530.7531.0030.7530.9028.744,278
Apr 2, 202531.2031.2030.9031.0028.833,549
Apr 1, 202530.9531.0530.8030.8028.642,627
Mar 31, 202531.4031.4030.8030.9028.744,948
Mar 28, 202531.3531.5531.1031.1528.975,743
Mar 27, 202531.4031.5031.3031.3529.161,794
Mar 26, 202531.5031.5031.4031.4529.252,094
Mar 25, 202531.2031.5031.2031.4029.202,442
Mar 24, 202531.2531.2531.1031.1528.972,234
Mar 21, 202531.2031.2031.0531.0528.882,740
Mar 20, 202531.1031.2031.1031.2029.023,734
Mar 19, 202530.9531.2030.8031.1028.926,022
Mar 18, 202530.9530.9530.8530.8528.693,449
Mar 17, 202530.6030.9530.6030.9028.742,663
Mar 14, 202530.4530.6530.4030.5028.374,019
Mar 13, 202530.5030.6530.4530.4528.324,039
Mar 12, 202530.7030.7030.3030.6028.463,393
Mar 11, 202530.6030.6030.3030.3028.184,938
Mar 10, 202530.6031.1030.4030.7028.557,282
Mar 7, 202530.5030.7530.5030.6028.461,303
Mar 6, 202530.3031.0030.0030.3028.1811,200
Mar 5, 202530.5530.8030.2530.2528.138,073
Mar 4, 202530.5030.6030.3030.3528.234,049
Mar 3, 202531.1031.3030.4530.6528.516,911
Feb 28, 202531.0031.1030.9031.1028.921,702
Feb 27, 202531.4031.7030.9531.1028.929,490
Feb 26, 202531.4531.5031.1531.2529.063,591
Feb 25, 202530.7531.5030.5531.5029.305,319
Feb 24, 202530.6530.9030.5030.8028.645,355
Feb 21, 202530.5030.6030.3030.5028.375,236
Feb 20, 202530.5530.6030.3530.4528.321,398
Feb 19, 202530.6030.7530.5030.6528.514,312
Feb 18, 202530.1030.9530.1030.8528.695,578
Feb 17, 202531.0031.0030.2530.2528.133,924
Feb 14, 202530.6031.1030.6031.0528.882,865
Feb 13, 202530.3030.7530.3030.7528.602,026
Feb 12, 202530.6530.7530.3030.3028.184,215
Feb 11, 202530.7530.7530.5530.6528.511,067
Feb 10, 202530.8030.9030.8030.8028.642,162
Feb 7, 202530.7030.9530.7030.8028.642,952
Feb 6, 202530.6030.7530.6030.7028.551,166
Feb 5, 202530.9030.9030.3530.4028.274,460
Feb 4, 202530.9531.1030.7530.9528.782,392
Feb 3, 202530.6030.9030.5030.8528.694,060
Jan 31, 202531.0031.1030.8030.8028.643,894
Jan 30, 202531.0531.2030.7531.0028.833,505
Jan 29, 202531.0031.4031.0031.0528.885,598
Jan 28, 202530.6030.9530.6030.9028.742,752
Jan 27, 202530.0030.8530.0030.8528.694,126
Jan 24, 202530.3530.3530.1030.2028.091,672
Jan 23, 202529.8530.0029.8029.9527.854,755
Jan 22, 202529.4529.8029.4529.8027.713,210
Jan 21, 202529.4029.7029.4029.4527.399,732
Jan 20, 202529.2029.5029.1529.4527.396,985
Jan 17, 202529.0029.4528.9529.1027.065,889
Jan 16, 202529.1029.4029.0029.4027.344,305
Jan 15, 202529.1029.2029.0029.1027.065,202
Jan 14, 202529.2029.3029.0029.0026.972,740
Jan 13, 202529.2029.3529.1029.3027.252,749
Jan 10, 202529.4529.6029.2029.3527.306,192
Jan 9, 202529.5029.5029.3529.5027.442,719
Jan 8, 202529.5529.5529.4029.5027.442,152
Jan 7, 202529.7529.8529.5029.5527.483,955
Jan 6, 202529.5029.9029.5029.7027.624,970
Jan 3, 202529.1529.4529.1529.4027.341,669
Jan 2, 202529.3529.5029.1529.2527.203,856
Dec 31, 202429.2529.4029.1029.3527.302,195
Dec 30, 202429.1529.5029.1529.3527.303,142
Dec 27, 202429.0029.3529.0029.2527.202,316
Dec 24, 202428.5029.0528.5029.0026.974,242
Dec 23, 202428.6028.6028.4528.5526.554,807
Dec 20, 202428.6528.7528.6028.6526.653,738
Dec 19, 202428.9028.9028.5028.6026.609,310
Dec 18, 202428.7529.1528.7529.1027.063,309
Dec 17, 202429.2029.2028.8028.8026.785,824
Dec 16, 202429.5529.7029.2029.2027.165,523
Dec 13, 202429.6029.8529.5529.5527.484,823
Dec 12, 202429.9029.9029.6029.7027.622,788
Dec 11, 202429.3029.9529.2529.8527.763,503
Dec 10, 202429.3029.5529.3029.3527.303,732
Dec 9, 202429.3029.5029.3029.3527.306,569
Dec 6, 202429.4029.5529.2529.3027.253,621
Dec 5, 202428.8029.5028.7029.2527.208,825
Dec 4, 202428.9028.9028.7028.7526.743,862
Dec 3, 202428.7529.1028.7528.8026.785,777
Dec 2, 202428.9529.1528.8028.8026.785,079
Nov 29, 202428.7029.0528.7029.0026.974,663
Nov 28, 202428.9529.2528.7028.7026.6911,004
Nov 27, 202428.9529.1028.7028.7526.745,971
Nov 26, 202429.0029.0528.7528.9026.884,799
Nov 25, 202429.0029.2529.0029.1527.112,671
Nov 22, 202429.1029.2528.9029.0026.974,521
Nov 21, 202429.2529.3028.8528.9026.884,908
Nov 20, 202428.8529.4528.8028.8526.833,682
Nov 19, 202429.1029.4528.7029.0026.978,300
Nov 18, 202429.5029.7529.0529.2027.166,893
Nov 15, 202429.5029.6029.4029.5527.482,781
Nov 14, 202429.5029.8529.5029.6027.532,100
Nov 13, 202429.9030.0029.5029.5027.443,835
Nov 12, 202430.4030.4029.7529.9527.856,960
Nov 11, 202430.3530.5030.2030.2028.092,026
Nov 8, 202430.6030.8530.2030.2028.094,558
Nov 7, 202430.5530.8530.5530.5528.413,269
Nov 6, 202430.9530.9530.5030.7028.551,808
Nov 5, 202430.8530.9530.7030.7528.602,678
Nov 4, 202430.8031.1030.8030.8528.693,000
Nov 1, 202430.9030.9030.5030.5528.412,018
Oct 31, 202431.4031.4030.5531.2529.063,880
Oct 30, 202431.3031.4030.8031.4029.204,140
Oct 29, 202430.9031.4030.9031.3029.116,315
Oct 28, 202430.9031.1530.7530.9528.782,780
Oct 25, 202430.7031.0530.7031.0028.831,575
Oct 24, 202431.0031.2030.8530.9028.743,376
Oct 23, 202430.9031.2030.9031.0028.832,601
Oct 22, 202430.7031.4030.7031.2029.028,101
Oct 21, 202430.7530.9030.7030.7028.551,286
Oct 18, 202430.5030.7030.4030.7028.552,118
Oct 17, 202430.6530.6530.4030.4028.271,389
Oct 16, 202430.5530.6030.4030.4028.274,040
Oct 15, 202430.5530.7530.4530.6528.512,571
Oct 14, 202430.4530.8030.3030.3528.234,572
Oct 11, 202430.2530.6030.2530.5028.371,554
Oct 10, 202430.7530.7530.2530.2528.132,244
Oct 9, 202430.3530.9030.2530.9028.741,693
Oct 8, 202430.1530.2030.0530.1528.043,065
Oct 7, 202430.6530.7530.1530.1528.047,531
Oct 4, 202430.1530.6030.1530.4028.274,797
Oct 3, 202430.8030.8030.1530.1528.047,734
Oct 2, 202430.3030.4030.1030.1528.043,214
Oct 1, 202430.2030.3030.0030.1027.992,798
Sep 30, 202430.0030.2529.9530.1027.994,514
Sep 27, 202429.7529.9529.6029.9527.857,596
Sep 26, 202429.3530.0029.3529.7027.626,026
Sep 25, 202429.5029.5529.1029.3527.3011,732
Sep 24, 202429.5029.7529.3029.4527.3912,990
Sep 23, 202430.3030.3029.3529.4527.3921,732
Sep 20, 202430.2030.2029.7529.7527.675,873
Sep 19, 202429.9530.3529.9530.2528.136,459
Sep 18, 202430.1030.1029.8529.8527.764,870
Sep 17, 202430.3030.4029.8530.1027.997,351
Sep 16, 202430.0030.2029.8530.2028.094,174
Sep 13, 202430.0030.1529.9529.9527.858,463
Sep 12, 202430.3030.4029.8529.8527.7613,135
Sep 11, 202429.3530.5029.3530.0527.9512,462
Sep 10, 202429.8530.2529.3529.3527.3012,919
Sep 9, 202430.3030.4529.6029.6527.5814,601
Sep 6, 202430.5030.8530.3030.3028.189,696
Sep 5, 202431.1031.2530.5030.5028.3712,192
Sep 4, 202431.5031.5031.0031.1028.926,323
Sep 3, 202431.4531.8031.2031.3529.164,681
Sep 2, 202431.9032.3031.2531.3529.169,964
Aug 30, 202432.6033.0032.0532.0529.8110,373
Aug 29, 202432.5032.8032.5032.7530.463,847
Aug 28, 202433.0033.1531.7532.1529.9023,077
Aug 27, 202433.3033.3032.9033.0030.696,079
Aug 26, 202432.8033.3532.6533.3030.9711,842
Aug 23, 202432.8032.8532.4532.6030.323,739
Aug 22, 202431.9032.8031.9032.8030.507,788
Aug 21, 202431.1531.8531.1531.8529.622,515
Aug 20, 202431.2531.4531.1531.3029.117,320
Aug 19, 202431.7531.7531.1531.3529.166,259
Aug 16, 202431.7531.7531.5531.6029.391,380
Aug 15, 202430.9531.7530.9531.7529.532,000
Aug 14, 202430.9031.2030.9031.0028.832,148
Aug 13, 202431.3031.3030.6531.0028.835,569
Aug 12, 202430.0031.4030.0031.3029.118,597
Aug 9, 202430.0030.3529.8529.9527.854,027
Aug 8, 202429.8030.0529.8029.9527.852,895
Aug 7, 202430.0030.0029.2529.7527.676,183
Aug 6, 202429.1029.9529.1029.5527.484,112
Aug 5, 202429.5029.5528.7029.0527.027,969
Aug 2, 202430.2530.2529.5529.6527.583,980
Aug 1, 202430.1530.3030.0030.2028.091,691
Jul 31, 202430.3530.5030.1530.3028.182,396
Jul 30, 202429.5530.5029.5530.3528.233,257
Jul 29, 202429.8530.0029.5029.5027.443,419
Jul 26, 202430.0030.2529.7030.0027.902,209
Jul 25, 202430.5030.5029.5029.5527.485,651
Jul 24, 202430.5530.5530.1530.2028.09915
Jul 23, 202430.0030.6030.0030.5028.372,075
Jul 22, 202430.2030.2529.8530.0027.906,687
Jul 19, 202429.9530.1529.9030.0027.902,021
Jul 18, 202430.7530.7529.9030.1027.9912,067
Jul 17, 202430.5530.6530.5530.6528.511,255
Jul 16, 202430.8030.8030.4530.5528.413,869
Jul 15, 202431.0031.0030.8030.8028.643,273
Jul 12, 202431.2031.3530.8531.0028.835,179
Jul 11, 202430.8031.2530.8031.0528.881,486
Jul 10, 202431.4031.4030.4030.7028.554,622
Jul 9, 202431.1531.5030.9031.0028.833,890
Jul 8, 202431.2531.2531.0031.0528.882,584
Jul 5, 202431.1531.4031.1531.2529.063,443
Jul 4, 202430.9031.2330.9031.1028.923,374
Jul 3, 202430.5530.7530.3030.4528.323,888
Jul 2, 202430.1530.4530.0530.4528.324,006
Jul 1, 202430.8530.9030.1030.2528.133,771
Jun 28, 202431.0031.0030.7530.8028.643,698
Jun 27, 202431.2031.2531.0031.0528.881,034
Jun 26, 202431.2531.3031.0031.0028.833,478
Jun 25, 202431.3531.5031.0031.2029.023,667
Jun 24, 202431.4031.7031.4031.6529.444,515
Jun 21, 202431.7531.7531.4031.5029.302,811
Jun 20, 202431.7531.8031.5031.7029.483,988
Jun 19, 202431.7531.7531.5031.7529.531,662
Jun 18, 202432.0032.0031.5031.7029.487,824
Jun 17, 202431.9032.0031.8532.0029.762,732
Jun 14, 202431.9032.0031.7031.7529.533,857
Jun 13, 202432.5032.5532.0032.0029.762,931
Jun 12, 202432.3032.5031.7032.3030.049,359
Jun 11, 202432.7532.9032.3032.3030.045,053
Jun 10, 202432.5032.8532.5032.8030.502,112
Jun 7, 202432.8032.9032.4032.5030.235,985
Jun 6, 202432.7032.8032.4032.8030.505,096
Jun 5, 202432.9532.9532.5032.5030.233,016
Jun 4, 202432.5032.9532.4032.7530.465,695
Jun 3, 202432.7032.7032.5032.5030.232,277
May 31, 202432.8032.8532.6032.7030.412,344
May 30, 202432.8032.9532.7532.8030.502,556
May 29, 202433.2033.3032.6033.0030.697,439
May 28, 202433.4033.4033.0533.2030.882,186
May 27, 202433.3033.4533.0033.2030.885,030
May 24, 202432.8033.3032.8033.2030.883,641
May 23, 202432.8032.8532.5532.8530.553,126
May 22, 202432.7532.8032.4032.5030.234,633
May 21, 202433.0033.0032.6532.6530.372,657
May 20, 202432.7032.9532.6532.8030.502,249
May 17, 202432.7532.8032.6032.6030.321,866
May 16, 202432.7532.9032.5032.7530.464,409
May 15, 202433.0033.0532.5032.7030.417,151
May 14, 202432.8033.1532.5532.6030.323,860
May 13, 202433.1033.2032.6532.8030.506,215
May 10, 202432.9533.3532.9533.0030.694,166
May 9, 202433.3033.5032.9532.9530.647,069

Related Tickers

BOSA.F Hugo Boss AG
7.65
+3.38%
 
CALN.SW CALIDA Holding AG
16.70
+2.45%
 
BOSS.DE Hugo Boss AG
39.24
-0.93%
 
MONC.MI Moncler S.p.A.
54.44
+0.04%