Brussels - Delayed Quote EUR

Vastned Belgium NV (VASTB.BR)

Compare
26.10 +0.10 (+0.38%)
At close: 5:35:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 25.80 26.30 25.50 26.10 26.10 1,365
Dec 19, 2024 26.00 26.40 25.80 26.00 26.00 2,766
Dec 18, 2024 26.60 26.70 26.00 26.00 26.00 1,217
Dec 17, 2024 27.00 27.00 26.70 26.70 26.70 353
Dec 16, 2024 27.00 27.10 27.00 27.00 27.00 356
Dec 13, 2024 27.20 27.30 27.00 27.00 27.00 1,018
Dec 12, 2024 27.30 27.70 27.20 27.20 27.20 1,006
Dec 11, 2024 27.00 27.30 27.00 27.10 27.10 450
Dec 10, 2024 27.10 27.40 27.00 27.40 27.40 304
Dec 9, 2024 27.20 27.70 27.00 27.50 27.50 1,881
Dec 6, 2024 27.70 27.80 27.00 27.60 27.60 4,601
Dec 5, 2024 27.90 28.00 27.60 27.70 27.70 1,214
Dec 4, 2024 27.90 28.20 27.50 28.10 28.10 1,478
Dec 3, 2024 28.30 28.60 27.60 27.70 27.70 2,764
Dec 2, 2024 28.30 28.60 28.10 28.10 28.10 1,351
Nov 29, 2024 28.10 28.40 27.90 28.00 28.00 734
Nov 28, 2024 28.10 28.10 28.10 28.10 28.10 -
Nov 27, 2024 27.60 28.50 27.60 28.10 28.10 1,941
Nov 26, 2024 29.00 29.70 27.40 28.30 28.30 2,178
Nov 25, 2024 29.10 29.20 28.70 28.70 28.70 2,318
Nov 22, 2024 29.50 29.50 29.00 29.50 29.50 1,408
Nov 21, 2024 29.70 29.70 29.00 29.50 29.50 2,024
Nov 20, 2024 2.30 Dividend
Nov 20, 2024 31.30 31.30 28.50 30.00 30.00 3,763
Nov 19, 2024 31.40 31.80 30.90 31.30 29.00 2,826
Nov 18, 2024 31.40 31.70 30.60 31.30 29.00 2,191
Nov 15, 2024 30.70 31.10 30.70 30.70 28.44 1,121
Nov 14, 2024 31.30 31.30 30.30 30.40 28.17 764
Nov 13, 2024 31.00 31.50 30.30 30.30 28.07 921
Nov 12, 2024 30.90 31.50 30.40 31.00 28.72 1,246
Nov 11, 2024 30.40 30.90 30.40 30.90 28.63 729
Nov 8, 2024 30.50 31.00 29.80 30.30 28.07 2,374
Nov 7, 2024 30.70 30.70 30.10 30.50 28.26 1,432
Nov 6, 2024 30.20 30.80 30.20 30.50 28.26 2,462
Nov 5, 2024 30.70 30.80 30.00 30.10 27.89 1,344
Nov 4, 2024 30.80 30.90 30.00 30.80 28.54 1,828
Nov 1, 2024 30.40 30.70 30.40 30.70 28.44 505
Oct 31, 2024 30.10 30.50 30.00 30.50 28.26 336
Oct 30, 2024 30.50 30.80 30.20 30.40 28.17 637
Oct 29, 2024 31.10 31.10 30.50 30.90 28.63 1,398
Oct 28, 2024 31.60 31.60 31.00 31.30 29.00 2,762
Oct 25, 2024 31.50 31.50 31.00 31.30 29.00 713
Oct 24, 2024 31.30 31.50 31.30 31.50 29.19 150
Oct 23, 2024 31.00 31.50 31.00 31.00 28.72 1,465
Oct 22, 2024 30.80 31.40 30.80 31.10 28.81 3,018
Oct 21, 2024 30.80 31.50 30.40 31.40 29.09 3,213
Oct 18, 2024 31.00 31.00 30.70 30.70 28.44 571
Oct 17, 2024 30.80 31.50 30.80 31.00 28.72 1,028
Oct 16, 2024 31.30 31.30 31.30 31.30 29.00 50
Oct 15, 2024 30.80 31.30 30.60 31.30 29.00 1,923
Oct 14, 2024 30.20 30.80 30.20 30.80 28.54 3,220
Oct 11, 2024 30.20 30.60 29.90 30.60 28.35 2,877
Oct 10, 2024 30.90 30.90 30.10 30.10 27.89 2,137
Oct 9, 2024 30.70 31.10 30.70 30.90 28.63 314
Oct 8, 2024 31.30 31.60 30.60 30.70 28.44 3,074
Oct 7, 2024 31.00 31.40 31.00 31.40 29.09 349
Oct 4, 2024 31.10 31.10 30.80 31.00 28.72 817
Oct 3, 2024 31.30 31.50 31.30 31.50 29.19 1,335
Oct 2, 2024 31.60 31.70 31.40 31.40 29.09 1,124
Oct 1, 2024 31.40 31.50 31.30 31.50 29.19 1,334
Sep 30, 2024 31.50 31.60 31.50 31.50 29.19 724
Sep 27, 2024 1.00 Dividend
Sep 27, 2024 31.60 31.60 31.40 31.40 29.09 1,151
Sep 26, 2024 31.60 31.80 30.80 31.50 28.26 2,139
Sep 25, 2024 31.10 31.40 30.90 31.10 27.90 718
Sep 24, 2024 31.70 31.70 30.90 31.00 27.81 197
Sep 23, 2024 32.00 32.00 30.80 30.90 27.72 2,183
Sep 20, 2024 32.40 32.40 31.60 31.60 28.35 1,475
Sep 19, 2024 32.80 32.80 32.40 32.50 29.16 680
Sep 18, 2024 32.80 32.90 32.70 32.70 29.34 300
Sep 17, 2024 32.90 32.90 32.60 32.80 29.43 615
Sep 16, 2024 32.80 32.80 32.70 32.70 29.34 552
Sep 13, 2024 33.10 33.10 32.80 32.80 29.43 528
Sep 12, 2024 32.70 33.30 32.70 32.70 29.34 1,909
Sep 11, 2024 32.80 32.90 32.60 32.60 29.25 325
Sep 10, 2024 32.70 33.50 32.20 32.20 28.89 1,858
Sep 9, 2024 32.50 33.10 32.20 32.60 29.25 1,350
Sep 6, 2024 32.50 32.50 32.20 32.20 28.89 277
Sep 5, 2024 32.20 32.50 31.80 32.50 29.16 1,414
Sep 4, 2024 31.60 32.20 31.60 31.70 28.44 666
Sep 3, 2024 31.80 32.00 31.10 32.00 28.71 894
Sep 2, 2024 32.00 32.00 31.90 32.00 28.71 2,546
Aug 30, 2024 31.50 31.80 31.50 31.60 28.35 277
Aug 29, 2024 32.00 32.00 31.00 31.70 28.44 646
Aug 28, 2024 30.80 32.00 30.80 32.00 28.71 3,139
Aug 27, 2024 30.80 30.80 30.50 30.80 27.63 641
Aug 26, 2024 30.70 30.80 30.50 30.80 27.63 651
Aug 23, 2024 30.60 30.70 30.60 30.70 27.54 151
Aug 22, 2024 30.60 30.60 30.60 30.60 27.45 336
Aug 21, 2024 30.50 30.50 30.20 30.30 27.18 860
Aug 20, 2024 30.70 30.80 30.50 30.50 27.36 860
Aug 19, 2024 30.70 30.70 30.50 30.60 27.45 767
Aug 16, 2024 30.60 30.60 30.50 30.50 27.36 58
Aug 15, 2024 30.50 30.50 30.50 30.50 27.36 135
Aug 14, 2024 31.00 31.00 30.20 30.70 27.54 1,039
Aug 13, 2024 31.00 31.00 31.00 31.00 27.81 -
Aug 12, 2024 30.90 31.00 30.50 31.00 27.81 873
Aug 9, 2024 30.50 31.00 30.50 30.90 27.72 840
Aug 8, 2024 30.70 30.90 30.50 30.90 27.72 214
Aug 7, 2024 30.50 30.90 30.40 30.80 27.63 1,272
Aug 6, 2024 30.10 30.90 30.10 30.10 27.00 1,200
Aug 5, 2024 31.00 31.00 30.10 30.30 27.18 2,252
Aug 2, 2024 30.40 30.70 30.00 30.30 27.18 3,245
Aug 1, 2024 30.20 30.40 29.80 30.30 27.18 936
Jul 31, 2024 30.10 30.50 29.90 29.90 26.82 2,059
Jul 30, 2024 30.30 30.50 30.00 30.10 27.00 1,735
Jul 29, 2024 30.20 31.50 29.70 30.20 27.09 2,985
Jul 26, 2024 30.00 30.40 30.00 30.10 27.00 1,353
Jul 25, 2024 29.70 29.70 29.50 29.50 26.46 323
Jul 24, 2024 30.00 30.00 29.70 29.90 26.82 697
Jul 23, 2024 29.70 30.00 29.50 29.90 26.82 1,857
Jul 22, 2024 29.80 30.20 29.50 30.10 27.00 1,239
Jul 19, 2024 29.90 30.20 29.90 29.90 26.82 659
Jul 18, 2024 30.00 30.10 30.00 30.00 26.91 594
Jul 17, 2024 30.10 30.30 30.10 30.30 27.18 513
Jul 16, 2024 29.90 30.10 29.90 30.10 27.00 409
Jul 15, 2024 29.70 29.90 29.70 29.90 26.82 286
Jul 12, 2024 30.00 30.00 29.60 29.80 26.73 1,784
Jul 11, 2024 30.00 30.00 30.00 30.00 26.91 60
Jul 10, 2024 30.80 30.80 30.00 30.10 27.00 4,295
Jul 9, 2024 30.00 30.30 30.00 30.30 27.18 1,210
Jul 8, 2024 30.00 30.00 30.00 30.00 26.91 3,147
Jul 5, 2024 30.00 30.00 29.90 30.00 26.91 1,562
Jul 4, 2024 30.30 30.30 29.80 29.80 26.73 290
Jul 3, 2024 30.00 30.10 29.70 29.70 26.64 1,953
Jul 2, 2024 30.20 30.40 29.80 30.00 26.91 1,329
Jul 1, 2024 29.90 30.20 29.90 30.20 27.09 811
Jun 28, 2024 30.10 30.20 29.90 29.90 26.82 348
Jun 27, 2024 30.00 30.10 29.90 29.90 26.82 399
Jun 26, 2024 29.80 29.90 29.40 29.90 26.82 2,784
Jun 25, 2024 30.00 30.00 29.50 29.60 26.55 2,527
Jun 24, 2024 29.90 29.90 29.50 29.50 26.46 879
Jun 21, 2024 29.80 29.90 29.70 29.70 26.64 70
Jun 20, 2024 29.70 30.00 29.70 29.70 26.64 102
Jun 19, 2024 29.50 30.00 29.50 29.50 26.46 310
Jun 18, 2024 29.80 30.00 29.40 29.40 26.37 393
Jun 17, 2024 29.90 30.50 29.60 30.00 26.91 2,134
Jun 14, 2024 29.40 30.00 29.40 29.60 26.55 3,564
Jun 13, 2024 29.60 29.90 28.70 29.40 26.37 1,625
Jun 12, 2024 29.90 30.00 29.60 29.70 26.64 508
Jun 11, 2024 29.80 30.00 29.50 29.50 26.46 998
Jun 10, 2024 29.90 30.20 29.70 29.80 26.73 2,688
Jun 7, 2024 29.90 30.00 29.70 30.00 26.91 621
Jun 6, 2024 29.50 30.00 29.50 29.90 26.82 1,092
Jun 5, 2024 29.10 29.50 29.10 29.50 26.46 1,245
Jun 4, 2024 29.00 29.20 29.00 29.10 26.11 460
Jun 3, 2024 28.70 29.20 28.70 29.00 26.02 1,191
May 31, 2024 29.10 29.10 29.00 29.10 26.11 387
May 30, 2024 29.00 29.20 29.00 29.10 26.11 2,087
May 29, 2024 28.90 29.10 28.60 29.10 26.11 9,874
May 28, 2024 29.00 29.00 28.00 29.00 26.02 14,514
May 27, 2024 29.10 29.10 28.80 29.00 26.02 3,974
May 24, 2024 29.30 29.30 28.90 29.20 26.20 6,902
May 23, 2024 29.10 29.50 28.80 29.00 26.02 21,690
May 22, 2024 28.50 29.10 28.10 29.10 26.11 5,402
May 21, 2024 28.80 29.00 28.60 28.70 25.75 1,071
May 20, 2024 29.00 29.00 28.70 29.00 26.02 774
May 17, 2024 29.00 29.10 28.90 29.00 26.02 1,443
May 16, 2024 29.50 29.70 28.50 29.10 26.11 13,930
May 15, 2024 29.10 29.10 28.90 28.90 25.93 178
May 14, 2024 29.10 29.10 29.10 29.10 26.11 234
May 13, 2024 29.30 29.30 28.70 28.90 25.93 1,142
May 10, 2024 28.80 29.00 28.50 29.00 26.02 1,018
May 9, 2024 29.00 29.40 28.50 29.40 26.37 960
May 8, 2024 29.00 29.70 29.00 29.50 26.46 3,626
May 7, 2024 28.40 28.90 28.10 28.90 25.93 1,132
May 6, 2024 2.30 Dividend
May 6, 2024 29.00 29.00 28.10 28.10 25.21 1,796
May 3, 2024 30.20 30.20 30.00 30.10 24.94 3,094
May 2, 2024 30.00 30.10 29.80 30.10 24.94 2,454
Apr 30, 2024 30.20 30.20 29.70 29.70 24.61 405
Apr 29, 2024 30.00 30.20 30.00 30.20 25.02 1,125
Apr 26, 2024 30.10 30.10 29.60 30.10 24.94 710
Apr 25, 2024 30.00 30.00 29.80 30.00 24.86 219
Apr 24, 2024 29.60 29.90 29.50 29.90 24.77 959
Apr 23, 2024 29.80 29.90 29.40 29.80 24.69 1,112
Apr 22, 2024 29.50 29.50 29.20 29.20 24.19 747
Apr 19, 2024 29.90 29.90 29.10 29.40 24.36 1,470
Apr 18, 2024 30.00 30.00 29.80 29.80 24.69 124
Apr 17, 2024 29.90 29.90 29.80 29.80 24.69 300
Apr 16, 2024 29.80 30.20 29.80 29.80 24.69 876
Apr 15, 2024 30.00 30.50 29.70 29.70 24.61 1,029
Apr 12, 2024 30.00 30.30 30.00 30.30 25.11 214
Apr 11, 2024 30.10 30.10 29.90 30.00 24.86 349
Apr 10, 2024 29.90 30.40 29.90 30.40 25.19 510
Apr 9, 2024 29.90 30.50 29.90 29.90 24.77 241
Apr 8, 2024 29.70 30.50 29.70 29.90 24.77 945
Apr 5, 2024 30.10 30.20 30.10 30.20 25.02 295
Apr 4, 2024 29.70 30.10 29.70 30.10 24.94 149
Apr 3, 2024 29.70 30.00 29.60 30.00 24.86 346
Apr 2, 2024 29.40 29.70 28.90 29.70 24.61 1,833
Mar 28, 2024 28.90 29.40 28.90 29.40 24.36 91
Mar 27, 2024 29.20 29.40 29.10 29.40 24.36 493
Mar 26, 2024 29.00 29.80 28.90 29.10 24.11 978
Mar 25, 2024 29.10 29.10 28.60 29.00 24.03 803
Mar 22, 2024 29.00 29.00 28.80 28.80 23.86 531
Mar 21, 2024 28.40 29.30 28.40 28.90 23.95 2,662
Mar 20, 2024 29.30 29.30 28.40 28.40 23.53 1,862
Mar 19, 2024 29.60 29.60 29.00 29.30 24.28 2,187
Mar 18, 2024 29.80 30.00 29.70 29.70 24.61 970
Mar 15, 2024 29.80 29.80 29.80 29.80 24.69 458
Mar 14, 2024 30.00 30.10 29.60 30.10 24.94 1,067
Mar 13, 2024 29.80 29.90 29.80 29.90 24.77 1,111
Mar 12, 2024 29.90 30.00 28.90 29.60 24.53 1,892
Mar 11, 2024 30.00 30.00 29.80 29.80 24.69 311
Mar 8, 2024 29.90 30.20 29.80 30.20 25.02 748
Mar 7, 2024 29.90 30.20 29.80 30.20 25.02 439
Mar 6, 2024 30.00 30.20 30.00 30.20 25.02 90
Mar 5, 2024 30.10 30.30 29.80 30.30 25.11 996
Mar 4, 2024 30.10 30.10 30.10 30.10 24.94 428
Mar 1, 2024 30.00 30.40 30.00 30.40 25.19 263
Feb 29, 2024 30.20 30.20 29.90 30.00 24.86 1,371
Feb 28, 2024 30.20 30.50 30.20 30.50 25.27 766
Feb 27, 2024 30.00 30.50 30.00 30.10 24.94 3,157
Feb 26, 2024 30.10 30.30 30.10 30.30 25.11 249
Feb 23, 2024 30.40 30.40 30.40 30.40 25.19 355
Feb 22, 2024 30.40 30.40 30.30 30.30 25.11 45
Feb 21, 2024 30.00 30.20 29.80 30.20 25.02 515
Feb 20, 2024 29.90 30.30 29.80 30.30 25.11 506
Feb 19, 2024 29.90 30.40 29.80 29.90 24.77 1,428
Feb 16, 2024 30.00 30.10 29.80 30.00 24.86 1,722
Feb 15, 2024 30.40 30.50 29.80 30.10 24.94 1,485
Feb 14, 2024 30.10 30.80 30.10 30.40 25.19 1,409
Feb 13, 2024 30.10 30.50 29.60 30.50 25.27 1,448
Feb 12, 2024 29.60 29.80 29.60 29.60 24.53 830
Feb 9, 2024 29.40 29.60 29.00 29.60 24.53 368
Feb 8, 2024 29.40 29.40 29.40 29.40 24.36 40
Feb 7, 2024 29.30 29.90 29.20 29.20 24.19 1,084
Feb 6, 2024 29.60 29.80 29.40 29.80 24.69 767
Feb 5, 2024 29.20 30.00 29.20 29.40 24.36 774
Feb 2, 2024 29.80 29.90 29.20 29.20 24.19 593
Feb 1, 2024 29.60 29.60 29.40 29.60 24.53 242
Jan 31, 2024 29.60 29.60 29.30 29.40 24.36 548
Jan 30, 2024 29.70 29.70 29.60 29.60 24.53 712
Jan 29, 2024 29.40 29.60 29.40 29.60 24.53 444
Jan 26, 2024 29.20 29.70 28.90 29.40 24.36 3,020
Jan 25, 2024 29.60 29.70 28.70 29.20 24.19 2,828
Jan 24, 2024 29.70 30.00 29.20 29.60 24.53 2,750
Jan 23, 2024 29.60 30.20 29.60 29.80 24.69 371
Jan 22, 2024 29.60 30.40 29.60 30.30 25.11 807
Jan 19, 2024 29.60 29.90 29.40 29.40 24.36 650
Jan 18, 2024 29.60 29.90 29.20 29.20 24.19 850
Jan 17, 2024 29.90 30.10 29.60 29.60 24.53 518
Jan 16, 2024 30.00 30.00 30.00 30.00 24.86 -
Jan 15, 2024 30.00 30.00 30.00 30.00 24.86 87
Jan 12, 2024 29.90 29.90 29.90 29.90 24.77 65
Jan 11, 2024 29.80 29.90 29.60 29.90 24.77 1,237
Jan 10, 2024 29.80 29.80 29.70 29.70 24.61 819
Jan 9, 2024 29.80 29.80 29.70 29.70 24.61 187
Jan 8, 2024 29.60 29.90 29.60 29.70 24.61 444
Jan 5, 2024 30.00 30.20 29.50 29.60 24.53 1,343
Jan 4, 2024 29.60 29.80 29.60 29.80 24.69 655
Jan 3, 2024 30.00 30.00 29.60 29.60 24.53 309
Jan 2, 2024 30.80 30.80 30.00 30.00 24.86 1,979
Dec 29, 2023 30.40 30.90 30.10 30.80 25.52 1,555
Dec 28, 2023 30.20 30.20 30.20 30.20 25.02 55
Dec 27, 2023 30.10 30.50 30.00 30.50 25.27 1,185
Dec 22, 2023 30.00 30.30 29.90 30.20 25.02 1,171
Dec 21, 2023 30.20 30.30 30.20 30.30 25.11 257
Dec 20, 2023 30.30 30.40 30.10 30.40 25.19 175

Related Tickers

WEHB.BR Wereldhave Belgium
45.10
-0.22%
 
ASCE.BR Ascencio SA
46.05
-0.32%
 
QRF.BR Qrf Comm. VA
10.15
0.00%
 
RET.BR Retail Estates N.V.
58.30
+1.22%
 
LI.PA Klépierre SA
27.92
+1.31%
 
XPML11.SA Xp Malls Fundo Investimentos Imobiliarios
96.65
+4.70%
 
O Realty Income Corporation
53.14
+2.66%