Brussels - Delayed Quote EUR

Qrf Comm. VA (QRF.BR)

Compare
10.15 0.00 (0.00%)
At close: December 20 at 5:35:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 10.10 10.25 10.10 10.15 10.15 2,200
Dec 19, 2024 10.20 10.25 10.15 10.15 10.15 447
Dec 18, 2024 10.35 10.35 10.15 10.20 10.20 3,218
Dec 17, 2024 10.35 10.40 10.10 10.40 10.40 3,223
Dec 16, 2024 10.40 10.45 10.25 10.35 10.35 3,674
Dec 13, 2024 10.40 10.40 10.20 10.30 10.30 6,505
Dec 12, 2024 10.35 10.40 10.30 10.30 10.30 1,425
Dec 11, 2024 10.30 10.30 10.25 10.30 10.30 997
Dec 10, 2024 10.40 10.40 10.30 10.30 10.30 906
Dec 9, 2024 10.35 10.40 10.30 10.40 10.40 7,155
Dec 6, 2024 10.55 10.55 10.35 10.40 10.40 5,261
Dec 5, 2024 10.65 10.65 10.30 10.60 10.60 3,552
Dec 4, 2024 10.45 10.65 10.35 10.65 10.65 1,842
Dec 3, 2024 10.50 10.50 10.35 10.35 10.35 3,314
Dec 2, 2024 10.35 10.50 10.35 10.50 10.50 1,687
Nov 29, 2024 10.60 10.60 10.30 10.35 10.35 3,141
Nov 28, 2024 10.70 10.70 10.50 10.50 10.50 999
Nov 27, 2024 10.70 10.70 10.50 10.50 10.50 2,459
Nov 26, 2024 10.70 10.70 10.50 10.70 10.70 436
Nov 25, 2024 10.50 10.70 10.40 10.70 10.70 4,698
Nov 22, 2024 10.30 10.50 10.25 10.40 10.40 2,293
Nov 21, 2024 10.20 10.35 10.20 10.35 10.35 2,407
Nov 20, 2024 10.65 10.80 10.20 10.25 10.25 6,154
Nov 19, 2024 10.60 10.65 10.55 10.65 10.65 1,605
Nov 18, 2024 10.80 10.80 10.60 10.60 10.60 1,449
Nov 15, 2024 10.55 10.90 10.55 10.80 10.80 6,023
Nov 14, 2024 10.50 10.65 10.45 10.50 10.50 1,477
Nov 13, 2024 10.75 10.75 10.45 10.45 10.45 9,434
Nov 12, 2024 10.80 10.80 10.80 10.80 10.80 101
Nov 11, 2024 10.80 10.85 10.75 10.85 10.85 1,098
Nov 8, 2024 10.80 10.80 10.75 10.75 10.75 895
Nov 7, 2024 10.75 10.75 10.75 10.75 10.75 955
Nov 6, 2024 10.80 10.80 10.80 10.80 10.80 383
Nov 5, 2024 10.90 10.90 10.80 10.80 10.80 1,046
Nov 4, 2024 10.95 10.95 10.90 10.90 10.90 2,938
Nov 1, 2024 10.90 10.95 10.90 10.95 10.95 2,013
Oct 31, 2024 10.90 10.95 10.90 10.90 10.90 927
Oct 30, 2024 11.10 11.10 10.90 10.90 10.90 4,045
Oct 29, 2024 11.10 11.15 11.00 11.00 11.00 2,165
Oct 28, 2024 11.10 11.15 11.00 11.00 11.00 2,035
Oct 25, 2024 10.90 11.10 10.90 11.10 11.10 434
Oct 24, 2024 11.00 11.00 10.85 10.85 10.85 281
Oct 23, 2024 10.90 11.00 10.90 10.90 10.90 2,353
Oct 22, 2024 10.95 11.00 10.85 10.85 10.85 2,022
Oct 21, 2024 10.90 11.00 10.80 11.00 11.00 1,697
Oct 18, 2024 10.85 10.90 10.85 10.90 10.90 206
Oct 17, 2024 10.90 11.05 10.80 10.80 10.80 1,495
Oct 16, 2024 11.00 11.10 10.95 10.95 10.95 3,058
Oct 15, 2024 10.95 11.15 10.95 11.00 11.00 2,269
Oct 14, 2024 11.00 11.15 10.95 10.95 10.95 6,739
Oct 11, 2024 11.10 11.10 11.00 11.05 11.05 1,659
Oct 10, 2024 11.15 11.20 11.05 11.05 11.05 2,170
Oct 9, 2024 11.20 11.20 11.05 11.05 11.05 2,201
Oct 8, 2024 11.10 11.15 11.00 11.15 11.15 2,534
Oct 7, 2024 11.25 11.25 11.10 11.20 11.20 1,170
Oct 4, 2024 10.90 11.00 10.75 11.00 11.00 5,033
Oct 3, 2024 10.85 10.95 10.75 10.95 10.95 1,926
Oct 2, 2024 11.40 11.40 10.90 10.90 10.90 3,372
Oct 1, 2024 10.90 11.00 10.90 11.00 11.00 1,590
Sep 30, 2024 10.85 10.85 10.75 10.75 10.75 4,329
Sep 27, 2024 10.75 10.75 10.70 10.70 10.70 1,281
Sep 26, 2024 10.85 10.90 10.70 10.70 10.70 15,857
Sep 25, 2024 10.95 11.05 10.80 10.80 10.80 3,593
Sep 24, 2024 10.95 11.05 10.80 10.90 10.90 6,091
Sep 23, 2024 11.10 11.30 10.80 10.80 10.80 6,973
Sep 20, 2024 11.60 11.60 11.00 11.00 11.00 6,838
Sep 19, 2024 11.55 11.70 11.50 11.50 11.50 1,829
Sep 18, 2024 11.50 11.70 11.50 11.50 11.50 2,676
Sep 17, 2024 11.80 11.85 11.45 11.45 11.45 4,255
Sep 16, 2024 11.50 11.80 11.40 11.80 11.80 11,032
Sep 13, 2024 11.40 11.80 11.35 11.70 11.70 13,024
Sep 12, 2024 10.90 11.40 10.90 11.30 11.30 17,891
Sep 11, 2024 10.95 11.05 10.85 10.90 10.90 2,077
Sep 10, 2024 10.85 11.05 10.85 10.90 10.90 3,587
Sep 9, 2024 10.85 11.00 10.85 10.95 10.95 3,493
Sep 6, 2024 10.90 11.00 10.75 10.95 10.95 4,003
Sep 5, 2024 10.75 11.00 10.65 10.95 10.95 28,106
Sep 4, 2024 10.60 10.80 10.50 10.65 10.65 3,126
Sep 3, 2024 10.60 10.75 10.55 10.60 10.60 3,719
Sep 2, 2024 10.60 10.60 10.50 10.50 10.50 2,174
Aug 30, 2024 10.70 10.70 10.40 10.60 10.60 4,569
Aug 29, 2024 10.75 10.85 10.50 10.70 10.70 4,864
Aug 28, 2024 10.90 10.90 10.60 10.60 10.60 2,490
Aug 27, 2024 10.50 10.80 10.40 10.80 10.80 4,222
Aug 26, 2024 10.45 10.50 10.35 10.50 10.50 2,924
Aug 23, 2024 10.35 10.40 10.35 10.40 10.40 2,751
Aug 22, 2024 10.05 10.15 10.00 10.15 10.15 1,338
Aug 21, 2024 10.20 10.20 10.05 10.15 10.15 800
Aug 20, 2024 10.25 10.25 10.00 10.20 10.20 5,930
Aug 19, 2024 10.20 10.30 10.20 10.30 10.30 151
Aug 16, 2024 10.30 10.30 10.00 10.20 10.20 5,218
Aug 15, 2024 10.25 10.30 10.25 10.30 10.30 590
Aug 14, 2024 10.25 10.30 10.15 10.30 10.30 993
Aug 13, 2024 10.25 10.30 10.15 10.30 10.30 1,108
Aug 12, 2024 10.30 10.30 10.20 10.30 10.30 1,842
Aug 9, 2024 10.20 10.30 10.20 10.25 10.25 1,291
Aug 8, 2024 10.35 10.40 10.20 10.20 10.20 178
Aug 7, 2024 10.25 10.40 10.25 10.40 10.40 482
Aug 6, 2024 10.00 10.35 10.00 10.30 10.30 1,921
Aug 5, 2024 10.20 10.20 9.84 10.00 10.00 12,045
Aug 2, 2024 10.20 10.25 10.15 10.25 10.25 1,952
Aug 1, 2024 10.30 10.35 10.15 10.15 10.15 2,248
Jul 31, 2024 10.30 10.30 10.25 10.25 10.25 434
Jul 30, 2024 10.35 10.35 10.30 10.30 10.30 93
Jul 29, 2024 10.45 10.45 10.30 10.30 10.30 2,030
Jul 26, 2024 10.35 10.40 10.35 10.40 10.40 14
Jul 25, 2024 10.40 10.40 10.35 10.35 10.35 201
Jul 24, 2024 10.40 10.45 10.40 10.45 10.45 101
Jul 23, 2024 10.35 10.50 10.35 10.50 10.50 337
Jul 22, 2024 10.35 10.50 10.30 10.30 10.30 6,045
Jul 19, 2024 10.35 10.40 10.25 10.40 10.40 301
Jul 18, 2024 10.40 10.45 10.20 10.35 10.35 2,622
Jul 17, 2024 10.40 10.45 10.25 10.45 10.45 1,779
Jul 16, 2024 10.25 10.40 10.15 10.40 10.40 3,779
Jul 15, 2024 10.20 10.25 10.00 10.15 10.15 6,658
Jul 12, 2024 10.20 10.30 10.10 10.10 10.10 2,830
Jul 11, 2024 10.20 10.20 10.10 10.10 10.10 1,144
Jul 10, 2024 10.25 10.30 10.20 10.20 10.20 618
Jul 9, 2024 10.15 10.40 10.15 10.25 10.25 4,521
Jul 8, 2024 10.20 10.25 10.10 10.15 10.15 1,678
Jul 5, 2024 10.05 10.15 10.05 10.15 10.15 440
Jul 4, 2024 10.10 10.20 10.00 10.05 10.05 1,513
Jul 3, 2024 10.15 10.20 10.05 10.05 10.05 2,073
Jul 2, 2024 10.15 10.20 10.10 10.10 10.10 1,108
Jul 1, 2024 10.20 10.20 10.05 10.10 10.10 2,529
Jun 28, 2024 10.15 10.25 10.10 10.15 10.15 1,911
Jun 27, 2024 10.10 10.10 10.10 10.10 10.10 100
Jun 26, 2024 10.15 10.20 10.10 10.20 10.20 1,020
Jun 25, 2024 10.10 10.10 10.05 10.10 10.10 1,862
Jun 24, 2024 10.15 10.15 10.00 10.00 10.00 1,821
Jun 21, 2024 10.10 10.20 10.10 10.10 10.10 638
Jun 20, 2024 10.05 10.10 10.05 10.05 10.05 403
Jun 19, 2024 10.15 10.20 10.00 10.00 10.00 2,196
Jun 18, 2024 10.15 10.15 10.10 10.10 10.10 225
Jun 17, 2024 10.20 10.20 10.10 10.10 10.10 440
Jun 14, 2024 10.20 10.20 10.10 10.20 10.20 477
Jun 13, 2024 10.25 10.25 10.20 10.25 10.25 241
Jun 12, 2024 10.25 10.30 10.20 10.20 10.20 2,710
Jun 11, 2024 10.20 10.35 10.20 10.30 10.30 1,337
Jun 10, 2024 10.05 10.25 10.05 10.25 10.25 997
Jun 7, 2024 10.10 10.20 10.10 10.20 10.20 3,318
Jun 6, 2024 10.20 10.20 10.10 10.10 10.10 575
Jun 5, 2024 10.20 10.20 10.05 10.20 10.20 4,686
Jun 4, 2024 10.10 10.20 10.00 10.20 10.20 3,084
Jun 3, 2024 10.10 10.15 10.10 10.10 10.10 6,132
May 31, 2024 10.15 10.20 10.15 10.20 10.20 625
May 30, 2024 10.25 10.40 10.15 10.15 10.15 6,401
May 29, 2024 10.25 10.35 10.20 10.20 10.20 1,765
May 28, 2024 10.35 10.40 10.20 10.20 10.20 2,169
May 27, 2024 10.20 10.35 10.20 10.25 10.25 1,460
May 24, 2024 0.80 Dividend
May 24, 2024 10.50 10.50 10.20 10.35 10.35 9,586
May 23, 2024 10.80 11.00 10.80 10.80 10.00 14,315
May 22, 2024 10.75 10.80 10.65 10.80 10.00 3,802
May 21, 2024 10.75 10.80 10.60 10.70 9.91 3,630
May 20, 2024 10.70 10.80 10.70 10.70 9.91 3,078
May 17, 2024 10.80 10.80 10.65 10.65 9.86 314
May 16, 2024 10.80 10.95 10.65 10.65 9.86 2,235
May 15, 2024 10.60 10.80 10.55 10.80 10.00 863
May 14, 2024 10.60 10.90 10.55 10.55 9.77 6,995
May 13, 2024 10.65 10.70 10.50 10.50 9.72 5,863
May 10, 2024 10.65 10.70 10.65 10.70 9.91 917
May 9, 2024 10.60 10.65 10.60 10.65 9.86 101
May 8, 2024 10.60 10.70 10.55 10.55 9.77 4,214
May 7, 2024 10.75 10.80 10.55 10.55 9.77 4,472
May 6, 2024 10.65 11.00 10.65 10.70 9.91 9,609
May 3, 2024 10.60 10.80 10.55 10.80 10.00 903
May 2, 2024 10.50 10.65 10.35 10.65 9.86 2,809
Apr 30, 2024 10.50 10.65 10.45 10.50 9.72 2,001
Apr 29, 2024 10.45 10.85 10.40 10.45 9.68 11,600
Apr 26, 2024 10.25 10.40 10.20 10.20 9.44 6,763
Apr 25, 2024 10.25 10.30 10.15 10.15 9.40 3,047
Apr 24, 2024 10.25 10.30 10.25 10.30 9.54 169
Apr 23, 2024 10.25 10.30 10.15 10.30 9.54 1,962
Apr 22, 2024 10.40 10.40 10.10 10.20 9.44 3,344
Apr 19, 2024 10.35 10.45 10.10 10.40 9.63 4,377
Apr 18, 2024 10.50 10.50 10.25 10.30 9.54 2,575
Apr 17, 2024 10.55 10.55 10.50 10.55 9.77 441
Apr 16, 2024 10.65 10.65 10.50 10.50 9.72 269
Apr 15, 2024 10.55 10.60 10.50 10.50 9.72 459
Apr 12, 2024 10.60 10.60 10.50 10.50 9.72 293
Apr 11, 2024 10.55 10.75 10.55 10.60 9.81 1,622
Apr 10, 2024 10.40 10.65 10.40 10.50 9.72 887
Apr 9, 2024 10.45 10.55 10.30 10.55 9.77 3,004
Apr 8, 2024 10.30 10.50 10.30 10.50 9.72 1,674
Apr 5, 2024 10.35 10.40 10.30 10.40 9.63 4,176
Apr 4, 2024 10.45 10.65 10.30 10.40 9.63 3,309
Apr 3, 2024 10.35 10.40 10.25 10.40 9.63 2,325
Apr 2, 2024 10.10 10.40 10.05 10.40 9.63 7,480
Mar 28, 2024 10.20 10.25 10.00 10.05 9.31 2,123
Mar 27, 2024 10.25 10.25 10.05 10.25 9.49 2,507
Mar 26, 2024 9.90 10.10 9.82 10.00 9.26 3,076
Mar 25, 2024 10.05 10.15 9.90 9.90 9.17 4,737
Mar 22, 2024 9.96 10.10 9.96 10.10 9.35 2,192
Mar 21, 2024 9.92 10.20 9.92 10.15 9.40 4,331
Mar 20, 2024 9.98 10.10 9.90 9.90 9.17 1,390
Mar 19, 2024 10.00 10.20 9.82 10.00 9.26 5,315
Mar 18, 2024 10.10 10.15 9.96 9.96 9.22 4,158
Mar 15, 2024 10.30 10.30 10.10 10.15 9.40 769
Mar 14, 2024 10.10 10.40 10.10 10.35 9.58 3,239
Mar 13, 2024 10.30 10.50 10.20 10.20 9.44 9,418
Mar 12, 2024 10.20 10.40 10.20 10.40 9.63 13,739
Mar 11, 2024 10.00 10.30 10.00 10.15 9.40 4,701
Mar 8, 2024 9.98 10.10 9.96 9.98 9.24 6,835
Mar 7, 2024 10.00 10.05 9.94 9.96 9.22 1,788
Mar 6, 2024 9.52 10.00 9.52 9.98 9.24 10,129
Mar 5, 2024 9.60 9.64 9.52 9.64 8.93 1,728
Mar 4, 2024 9.60 9.64 9.60 9.64 8.93 526
Mar 1, 2024 9.70 9.78 9.66 9.68 8.96 1,449
Feb 29, 2024 9.90 9.90 9.70 9.70 8.98 2,926
Feb 28, 2024 9.86 9.90 9.72 9.90 9.17 3,736
Feb 27, 2024 9.50 9.90 9.48 9.90 9.17 6,821
Feb 26, 2024 9.68 9.68 9.46 9.50 8.80 8,717
Feb 23, 2024 9.46 9.78 9.46 9.54 8.83 9,698
Feb 22, 2024 9.42 9.48 9.40 9.46 8.76 1,149
Feb 21, 2024 9.42 9.52 9.42 9.52 8.81 1,426
Feb 20, 2024 9.42 9.50 9.40 9.40 8.70 815
Feb 19, 2024 9.58 9.62 9.40 9.40 8.70 2,483
Feb 16, 2024 9.56 9.62 9.50 9.62 8.91 4,626
Feb 15, 2024 9.44 9.74 9.32 9.56 8.85 5,503
Feb 14, 2024 9.54 9.68 9.34 9.42 8.72 8,662
Feb 13, 2024 9.40 9.56 9.28 9.32 8.63 9,377
Feb 12, 2024 9.50 9.50 9.40 9.40 8.70 2,334
Feb 9, 2024 9.72 9.78 9.48 9.56 8.85 6,826
Feb 8, 2024 9.74 9.78 9.74 9.74 9.02 1,339
Feb 7, 2024 9.80 9.80 9.72 9.72 9.00 667
Feb 6, 2024 9.82 9.82 9.76 9.78 9.06 949
Feb 5, 2024 9.80 9.82 9.80 9.80 9.07 526
Feb 2, 2024 9.82 9.92 9.82 9.90 9.17 4,991
Feb 1, 2024 9.86 9.94 9.80 9.84 9.11 3,241
Jan 31, 2024 9.86 9.86 9.80 9.86 9.13 3,962
Jan 30, 2024 9.90 9.90 9.84 9.90 9.17 645
Jan 29, 2024 9.90 9.90 9.84 9.90 9.17 3,452
Jan 26, 2024 9.88 9.90 9.88 9.90 9.17 638
Jan 25, 2024 9.90 9.90 9.84 9.84 9.11 2,188
Jan 24, 2024 9.86 9.90 9.84 9.90 9.17 2,623
Jan 23, 2024 9.88 9.90 9.84 9.84 9.11 2,039
Jan 22, 2024 9.96 9.96 9.84 9.86 9.13 1,076
Jan 19, 2024 9.90 10.10 9.84 10.10 9.35 3,467
Jan 18, 2024 9.84 9.90 9.82 9.90 9.17 921
Jan 17, 2024 9.86 9.96 9.80 9.80 9.07 6,601
Jan 16, 2024 9.86 9.92 9.82 9.84 9.11 1,559
Jan 15, 2024 9.90 9.94 9.84 9.84 9.11 1,479
Jan 12, 2024 9.82 9.98 9.82 9.90 9.17 773
Jan 11, 2024 9.92 9.92 9.80 9.80 9.07 13,945
Jan 10, 2024 9.92 10.05 9.90 9.90 9.17 1,863
Jan 9, 2024 9.88 10.00 9.88 9.90 9.17 2,827
Jan 8, 2024 9.90 9.92 9.86 9.86 9.13 1,844
Jan 5, 2024 9.90 9.90 9.84 9.90 9.17 2,824
Jan 4, 2024 9.98 9.98 9.88 9.88 9.15 140
Jan 3, 2024 10.15 10.15 9.86 10.00 9.26 4,300
Jan 2, 2024 10.15 10.30 10.15 10.20 9.44 6,026
Dec 29, 2023 9.90 10.10 9.90 10.10 9.35 1,681
Dec 28, 2023 9.82 10.05 9.80 9.90 9.17 6,395
Dec 27, 2023 9.90 9.90 9.82 9.82 9.09 1,533
Dec 22, 2023 10.00 10.20 9.84 9.84 9.11 4,195
Dec 21, 2023 10.05 10.10 9.88 10.00 9.26 879
Dec 20, 2023 9.84 10.00 9.84 10.00 9.26 1,197

Related Tickers

VASTB.BR Vastned Belgium NV
26.10
+0.38%
 
RET.BR Retail Estates N.V.
58.30
+1.22%
 
ASCE.BR Ascencio SA
46.05
-0.32%
 
WEHB.BR Wereldhave Belgium
45.10
-0.22%