Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Vastned (VASTB.BR)

28.60
-0.10
(-0.35%)
As of 10:33:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202528.7028.7028.6028.6028.602,465
Apr 29, 202528.5028.7028.4028.7028.703,168
Apr 28, 202528.2028.4028.2028.3028.304,826
Apr 25, 202528.3028.4028.2028.2028.204,674
Apr 24, 202528.3028.5028.2028.4028.404,451
Apr 23, 202528.4028.7028.1028.4028.4011,659
Apr 22, 202528.2028.4028.2028.2028.2013,746
Apr 17, 202528.3028.3028.0028.3028.304,920
Apr 16, 202527.6028.2027.6028.0028.005,974
Apr 15, 202527.7028.2027.7027.9027.9011,432
Apr 14, 202527.8028.0027.5027.7027.7011,387
Apr 11, 202527.3027.7027.0027.5027.5014,749
Apr 10, 202528.0028.0026.9027.2027.2023,036
Apr 9, 202527.4027.5026.0026.6026.6025,981
Apr 8, 202527.1027.7026.9027.4027.4016,659
Apr 7, 202527.1027.3026.4026.6026.6035,928
Apr 4, 202529.3029.4027.7027.7027.7015,592
Apr 3, 202529.0029.6029.0029.6029.6018,838
Apr 2, 202529.2029.3029.0029.3029.3016,803
Apr 1, 202529.2029.4029.1029.1029.109,278
Mar 31, 202529.1029.4029.1029.4029.4012,874
Mar 28, 202529.0029.4029.0029.4029.4011,955
Mar 27, 202529.1029.3029.1029.3029.309,052
Mar 26, 202528.8029.1028.8029.1029.1026,724
Mar 25, 202528.4028.8028.4028.8028.8018,570
Mar 24, 202528.6028.7028.5028.5028.505,922
Mar 21, 202528.2028.6028.1028.6028.6049,170
Mar 20, 202528.1028.2028.0028.1028.106,304
Mar 19, 202528.4028.4028.0028.1028.106,516
Mar 18, 202527.9028.4027.8028.4028.4030,494
Mar 17, 202527.7028.3027.5028.0028.0023,083
Mar 14, 202527.9028.1027.7027.9027.909,485
Mar 13, 202527.9028.0027.8028.0028.005,104
Mar 12, 202527.9028.2027.7027.9027.9010,964
Mar 11, 202527.9028.1027.7027.8027.806,963
Mar 10, 202527.8028.1027.6027.7027.7016,007
Mar 7, 202527.5027.8027.3027.6027.607,127
Mar 6, 202527.8027.9027.5027.5027.5051,527
Mar 5, 202528.0028.0027.7027.8027.809,581
Mar 4, 202527.9028.1027.9028.0028.0036,360
Mar 3, 202528.2028.3028.0028.0028.007,329
Feb 28, 202527.9028.3027.8028.3028.3047,206
Feb 27, 202528.1028.2028.0028.1028.1012,562
Feb 26, 202528.2028.3028.1028.2028.2022,751
Feb 25, 202528.0028.2027.8028.2028.2022,827
Feb 24, 202528.1028.4027.9028.2028.2021,263
Feb 21, 202528.4028.4027.8027.9027.9010,220
Feb 20, 202528.3028.4028.2028.3028.306,175
Feb 19, 202528.2028.4028.1028.2028.207,807
Feb 18, 202528.1028.5028.1028.2028.208,627
Feb 17, 202528.4028.4027.9028.1028.1024,439
Feb 14, 202528.2028.4028.2028.4028.4023,221
Feb 13, 202528.4028.4028.1028.2028.206,797
Feb 12, 202528.1028.4028.1028.3028.305,651
Feb 11, 202528.4028.4028.0028.3028.306,672
Feb 10, 202528.3028.3028.1028.3028.302,095
Feb 7, 202528.1028.4028.0028.3028.3010,735
Feb 6, 202528.2028.3028.1028.1028.103,552
Feb 5, 202528.5028.9028.0028.1028.108,400
Feb 4, 202528.8028.8028.3028.3028.305,577
Feb 3, 202528.0029.0027.8029.0029.0010,275
Jan 31, 202528.3028.6027.8028.6028.6012,422
Jan 30, 202528.7028.8028.2028.4028.405,912
Jan 29, 202528.8029.1028.4028.8028.806,500
Jan 28, 202528.1028.8028.1028.6028.6012,997
Jan 27, 202528.0028.6027.9028.2028.209,794
Jan 24, 202527.8027.8027.6027.8027.806,608
Jan 23, 202527.6027.7027.5027.6027.605,643
Jan 22, 202527.6027.8027.5027.5027.5011,185
Jan 21, 202527.4027.7027.4027.6027.608,368
Jan 20, 202527.6027.8027.4027.4027.407,626
Jan 17, 202527.7027.9027.5027.7027.707,626
Jan 16, 202528.0028.2027.8027.8027.808,347
Jan 15, 202528.1028.2027.9028.1028.105,698
Jan 14, 202528.1028.1027.6028.1028.107,392
Jan 13, 202528.2028.2027.8028.2028.2023,757
Jan 10, 202528.4028.4028.0028.4028.4036,125
Jan 9, 202528.8028.8028.2028.5028.5016,093
Jan 8, 202528.0028.8028.0028.6028.6018,586
Jan 7, 202529.5029.5028.1029.0029.0032,056
Jan 6, 202530.0030.5029.0029.8029.8021,551
Jan 3, 202529.0030.8029.0030.5030.5038,760
Jan 2, 202527.7029.1027.3029.1029.108,494
Dec 31, 202428.0028.0026.5027.6027.6025,258
Dec 30, 202427.0028.1027.0027.9027.90779
Dec 27, 202426.2027.7026.1027.7027.702,170
Dec 24, 202426.0027.0025.9027.0027.001,675
Dec 23, 202425.9026.0025.8026.0026.001,807
Dec 20, 202425.8026.3025.5026.1026.101,365
Dec 19, 202426.0026.4025.8026.0026.002,766
Dec 18, 202426.6026.7026.0026.0026.001,217
Dec 17, 202427.0027.0026.7026.7026.70353
Dec 16, 202427.0027.1027.0027.0027.00356
Dec 13, 202427.2027.3027.0027.0027.001,018
Dec 12, 202427.3027.7027.2027.2027.201,006
Dec 11, 202427.0027.3027.0027.1027.10450
Dec 10, 202427.1027.4027.0027.4027.40304
Dec 9, 202427.2027.7027.0027.5027.501,881
Dec 6, 202427.7027.8027.0027.6027.604,601
Dec 5, 202427.9028.0027.6027.7027.701,214
Dec 4, 202427.9028.2027.5028.1028.101,478
Dec 3, 202428.3028.6027.6027.7027.702,764
Dec 2, 202428.3028.6028.1028.1028.101,351
Nov 29, 202428.1028.4027.9028.0028.00734
Nov 28, 202428.1028.1028.1028.1028.10-
Nov 27, 202427.6028.5027.6028.1028.101,941
Nov 26, 202429.0029.7027.4028.3028.302,178
Nov 25, 202429.1029.2028.7028.7028.702,318
Nov 22, 202429.5029.5029.0029.5029.501,408
Nov 21, 202429.7029.7029.0029.5029.502,024
Nov 20, 2024 2.3 Dividend
Nov 20, 202431.3031.3028.5030.0030.003,763
Nov 19, 202431.4031.8030.9031.3029.002,826
Nov 18, 202431.4031.7030.6031.3029.002,191
Nov 15, 202430.7031.1030.7030.7028.441,121
Nov 14, 202431.3031.3030.3030.4028.17764
Nov 13, 202431.0031.5030.3030.3028.07921
Nov 12, 202430.9031.5030.4031.0028.721,246
Nov 11, 202430.4030.9030.4030.9028.63729
Nov 8, 202430.5031.0029.8030.3028.072,374
Nov 7, 202430.7030.7030.1030.5028.261,432
Nov 6, 202430.2030.8030.2030.5028.262,462
Nov 5, 202430.7030.8030.0030.1027.891,344
Nov 4, 202430.8030.9030.0030.8028.541,828
Nov 1, 202430.4030.7030.4030.7028.44505
Oct 31, 202430.1030.5030.0030.5028.26336
Oct 30, 202430.5030.8030.2030.4028.17637
Oct 29, 202431.1031.1030.5030.9028.631,398
Oct 28, 202431.6031.6031.0031.3029.002,762
Oct 25, 202431.5031.5031.0031.3029.00713
Oct 24, 202431.3031.5031.3031.5029.19150
Oct 23, 202431.0031.5031.0031.0028.721,465
Oct 22, 202430.8031.4030.8031.1028.813,018
Oct 21, 202430.8031.5030.4031.4029.093,213
Oct 18, 202431.0031.0030.7030.7028.44571
Oct 17, 202430.8031.5030.8031.0028.721,028
Oct 16, 202431.3031.3031.3031.3029.0050
Oct 15, 202430.8031.3030.6031.3029.001,923
Oct 14, 202430.2030.8030.2030.8028.543,220
Oct 11, 202430.2030.6029.9030.6028.352,877
Oct 10, 202430.9030.9030.1030.1027.892,137
Oct 9, 202430.7031.1030.7030.9028.63314
Oct 8, 202431.3031.6030.6030.7028.443,074
Oct 7, 202431.0031.4031.0031.4029.09349
Oct 4, 202431.1031.1030.8031.0028.72817
Oct 3, 202431.3031.5031.3031.5029.191,335
Oct 2, 202431.6031.7031.4031.4029.091,124
Oct 1, 202431.4031.5031.3031.5029.191,334
Sep 30, 202431.5031.6031.5031.5029.19724
Sep 27, 2024 2.3 Dividend
Sep 27, 202431.6031.6031.4031.4029.091,151
Sep 26, 202431.6031.8030.8031.5027.052,139
Sep 25, 202431.1031.4030.9031.1026.71718
Sep 24, 202431.7031.7030.9031.0026.62197
Sep 23, 202432.0032.0030.8030.9026.542,183
Sep 20, 202432.4032.4031.6031.6027.141,475
Sep 19, 202432.8032.8032.4032.5027.91680
Sep 18, 202432.8032.9032.7032.7028.08300
Sep 17, 202432.9032.9032.6032.8028.17615
Sep 16, 202432.8032.8032.7032.7028.08552
Sep 13, 202433.1033.1032.8032.8028.17528
Sep 12, 202432.7033.3032.7032.7028.081,909
Sep 11, 202432.8032.9032.6032.6028.00325
Sep 10, 202432.7033.5032.2032.2027.661,858
Sep 9, 202432.5033.1032.2032.6028.001,350
Sep 6, 202432.5032.5032.2032.2027.66277
Sep 5, 202432.2032.5031.8032.5027.911,414
Sep 4, 202431.6032.2031.6031.7027.23666
Sep 3, 202431.8032.0031.1032.0027.48894
Sep 2, 202432.0032.0031.9032.0027.482,546
Aug 30, 202431.5031.8031.5031.6027.14277
Aug 29, 202432.0032.0031.0031.7027.23646
Aug 28, 202430.8032.0030.8032.0027.483,139
Aug 27, 202430.8030.8030.5030.8026.45641
Aug 26, 202430.7030.8030.5030.8026.45651
Aug 23, 202430.6030.7030.6030.7026.37151
Aug 22, 202430.6030.6030.6030.6026.28336
Aug 21, 202430.5030.5030.2030.3026.02860
Aug 20, 202430.7030.8030.5030.5026.20860
Aug 19, 202430.7030.7030.5030.6026.28767
Aug 16, 202430.6030.6030.5030.5026.2058
Aug 15, 202430.5030.5030.5030.5026.20135
Aug 14, 202431.0031.0030.2030.7026.371,039
Aug 13, 202431.0031.0031.0031.0026.62-
Aug 12, 202430.9031.0030.5031.0026.62873
Aug 9, 202430.5031.0030.5030.9026.54840
Aug 8, 202430.7030.9030.5030.9026.54214
Aug 7, 202430.5030.9030.4030.8026.451,272
Aug 6, 202430.1030.9030.1030.1025.851,200
Aug 5, 202431.0031.0030.1030.3026.022,252
Aug 2, 202430.4030.7030.0030.3026.023,245
Aug 1, 202430.2030.4029.8030.3026.02936
Jul 31, 202430.1030.5029.9029.9025.682,059
Jul 30, 202430.3030.5030.0030.1025.851,735
Jul 29, 202430.2031.5029.7030.2025.942,985
Jul 26, 202430.0030.4030.0030.1025.851,353
Jul 25, 202429.7029.7029.5029.5025.34323
Jul 24, 202430.0030.0029.7029.9025.68697
Jul 23, 202429.7030.0029.5029.9025.681,857
Jul 22, 202429.8030.2029.5030.1025.851,239
Jul 19, 202429.9030.2029.9029.9025.68659
Jul 18, 202430.0030.1030.0030.0025.77594
Jul 17, 202430.1030.3030.1030.3026.02513
Jul 16, 202429.9030.1029.9030.1025.85409
Jul 15, 202429.7029.9029.7029.9025.68286
Jul 12, 202430.0030.0029.6029.8025.591,784
Jul 11, 202430.0030.0030.0030.0025.7760
Jul 10, 202430.8030.8030.0030.1025.854,295
Jul 9, 202430.0030.3030.0030.3026.021,210
Jul 8, 202430.0030.0030.0030.0025.773,147
Jul 5, 202430.0030.0029.9030.0025.771,562
Jul 4, 202430.3030.3029.8029.8025.59290
Jul 3, 202430.0030.1029.7029.7025.511,953
Jul 2, 202430.2030.4029.8030.0025.771,329
Jul 1, 202429.9030.2029.9030.2025.94811
Jun 28, 202430.1030.2029.9029.9025.68348
Jun 27, 202430.0030.1029.9029.9025.68399
Jun 26, 202429.8029.9029.4029.9025.682,784
Jun 25, 202430.0030.0029.5029.6025.422,527
Jun 24, 202429.9029.9029.5029.5025.34879
Jun 21, 202429.8029.9029.7029.7025.5170
Jun 20, 202429.7030.0029.7029.7025.51102
Jun 19, 202429.5030.0029.5029.5025.34310
Jun 18, 202429.8030.0029.4029.4025.25393
Jun 17, 202429.9030.5029.6030.0025.772,134
Jun 14, 202429.4030.0029.4029.6025.423,564
Jun 13, 202429.6029.9028.7029.4025.251,625
Jun 12, 202429.9030.0029.6029.7025.51508
Jun 11, 202429.8030.0029.5029.5025.34998
Jun 10, 202429.9030.2029.7029.8025.592,688
Jun 7, 202429.9030.0029.7030.0025.77621
Jun 6, 202429.5030.0029.5029.9025.681,092
Jun 5, 202429.1029.5029.1029.5025.341,245
Jun 4, 202429.0029.2029.0029.1024.99460
Jun 3, 202428.7029.2028.7029.0024.911,191
May 31, 202429.1029.1029.0029.1024.99387
May 30, 202429.0029.2029.0029.1024.992,087
May 29, 202428.9029.1028.6029.1024.999,874
May 28, 202429.0029.0028.0029.0024.9114,514
May 27, 202429.1029.1028.8029.0024.913,974
May 24, 202429.3029.3028.9029.2025.086,902
May 23, 202429.1029.5028.8029.0024.9121,690
May 22, 202428.5029.1028.1029.1024.995,402
May 21, 202428.8029.0028.6028.7024.651,071
May 20, 202429.0029.0028.7029.0024.91774
May 17, 202429.0029.1028.9029.0024.911,443
May 16, 202429.5029.7028.5029.1024.9913,930
May 15, 202429.1029.1028.9028.9024.82178
May 14, 202429.1029.1029.1029.1024.99234
May 13, 202429.3029.3028.7028.9024.821,142
May 10, 202428.8029.0028.5029.0024.911,018
May 9, 202429.0029.4028.5029.4025.25960
May 8, 202429.0029.7029.0029.5025.343,626
May 7, 202428.4028.9028.1028.9024.821,132
May 6, 2024 2.3 Dividend
May 6, 202429.0029.0028.1028.1024.131,796
May 3, 202430.2030.2030.0030.1023.883,094
May 2, 202430.0030.1029.8030.1023.882,454
Apr 30, 202430.2030.2029.7029.7023.56405

Related Tickers

ASCE.BR Ascencio SA
46.55
0.00%
 
WEHB.BR Wereldhave Belgium
50.00
+0.40%
 
ECMPA.AS Eurocommercial Properties N.V.
25.30
+0.60%
 
SUPR.L Supermarket Income REIT Ord
77.00
-0.13%
 
O Realty Income Corporation
57.38
+0.24%