Vastned NV (VASTB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.50896057348 | 27.9 | 28.6 | 27.5 | 15176 | 28.1651393 | DE |
| 4 | 0.2 | 0.704225352113 | 28.4 | 28.6 | 27.3 | 18184 | 28.00680199 | DE |
| 12 | 2.4 | 9.16030534351 | 26.2 | 30.8 | 26.1 | 14376 | 28.30843263 | DE |
| 26 | -3.4 | -10.625 | 32 | 32 | 25.5 | 7631 | 28.45077871 | DE |
| 52 | 0.2 | 0.704225352113 | 28.4 | 33.5 | 25.5 | 4560 | 28.68430064 | DE |
| 156 | -3.6 | -11.1801242236 | 32.2 | 34.8 | 25.1 | 2027 | 29.05252819 | DE |
| 260 | -1.1 | -3.7037037037 | 29.7 | 34.8 | 18.9 | 2088 | 28.79111364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 28.6 | 0.5 | 1.78 | 28.2 | 28.6 | 28.1 | 49170 |
| 1742491800 | 28.1 | 0 | 0.00 | 28.1 | 28.2 | 28 | 6304 |
| 1742405400 | 28.1 | -0.3 | -1.06 | 28.4 | 28.4 | 28 | 6516 |
| 1742319000 | 28.4 | 0.4 | 1.43 | 27.9 | 28.4 | 27.8 | 30494 |
| 1742232600 | 28 | 0.1 | 0.36 | 27.7 | 28.3 | 27.5 | 23083 |
| 1741973400 | 27.9 | -0.1 | -0.36 | 27.9 | 28.1 | 27.7 | 9485 |
| 1741887000 | 28 | 0.1 | 0.36 | 27.9 | 28 | 27.8 | 5104 |
| 1741800600 | 27.9 | 0.1 | 0.36 | 27.9 | 28.2 | 27.7 | 10964 |
| 1741714200 | 27.8 | 0.1 | 0.36 | 27.9 | 28.1 | 27.7 | 6963 |
| 1741627800 | 27.7 | 0.1 | 0.36 | 27.8 | 28.1 | 27.6 | 16007 |
| 1741368600 | 27.6 | 0.1 | 0.36 | 27.5 | 27.8 | 27.3 | 7127 |
| 1741282200 | 27.5 | -0.3 | -1.08 | 27.8 | 27.9 | 27.5 | 51527 |
| 1741195800 | 27.8 | -0.2 | -0.71 | 28 | 28 | 27.7 | 9581 |
| 1741109400 | 28 | 0 | 0.00 | 27.9 | 28.1 | 27.9 | 36360 |
| 1741023000 | 28 | -0.3 | -1.06 | 28.2 | 28.3 | 28 | 7329 |
| 1740763800 | 28.3 | 0.2 | 0.71 | 27.9 | 28.3 | 27.8 | 47206 |
| 1740677400 | 28.1 | -0.1 | -0.35 | 28.1 | 28.2 | 28 | 12562 |
| 1740591000 | 28.2 | 0 | 0.00 | 28.2 | 28.3 | 28.1 | 22751 |
| 1740504600 | 28.2 | 0 | 0.00 | 28 | 28.2 | 27.8 | 22827 |
| 1740418200 | 28.2 | 0.3 | 1.08 | 28.1 | 28.4 | 27.9 | 21263 |
| 1740159000 | 27.9 | -0.4 | -1.41 | 28.4 | 28.4 | 27.8 | 10220 |
| 1740072600 | 28.3 | 0.1 | 0.35 | 28.3 | 28.4 | 28.2 | 6175 |
| 1739986200 | 28.2 | 0 | 0.00 | 28.2 | 28.4 | 28.1 | 7807 |
| 1739899800 | 28.2 | 0.1 | 0.36 | 28.1 | 28.5 | 28.1 | 8627 |
| 1739813400 | 28.1 | -0.3 | -1.06 | 28.4 | 28.4 | 27.9 | 24439 |
| 1739554200 | 28.4 | 0.2 | 0.71 | 28.2 | 28.4 | 28.2 | 23221 |
| 1739467800 | 28.2 | -0.1 | -0.35 | 28.4 | 28.4 | 28.1 | 6797 |
| 1739381400 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1739295000 | 28.3 | 0 | 0.00 | 28.4 | 28.4 | 28 | 6672 |
| 1739208600 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.1 | 2095 |
| 1738949400 | 28.3 | 0.2 | 0.71 | 28.1 | 28.4 | 28 | 10735 |
| 1738863000 | 28.1 | 0 | 0.00 | 28.2 | 28.3 | 28.1 | 3552 |
| 1738776600 | 28.1 | -0.2 | -0.71 | 28.5 | 28.9 | 28 | 8400 |
| 1738690200 | 28.3 | -0.7 | -2.41 | 28.8 | 28.8 | 28.3 | 5577 |
| 1738603800 | 29 | 0.4 | 1.40 | 28 | 29 | 27.8 | 10275 |
| 1738344600 | 28.6 | 0.2 | 0.70 | 28.3 | 28.6 | 27.8 | 12422 |
| 1738258200 | 28.4 | -0.4 | -1.39 | 28.7 | 28.8 | 28.2 | 5912 |
| 1738171800 | 28.8 | 0.2 | 0.70 | 28.8 | 29.1 | 28.4 | 6500 |
| 1738085400 | 28.6 | 0.4 | 1.42 | 28.1 | 28.8 | 28.1 | 12997 |
| 1737999000 | 28.2 | 0.4 | 1.44 | 28 | 28.6 | 27.9 | 9794 |
| 1737739800 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.6 | 6608 |
| 1737653400 | 27.6 | 0.1 | 0.36 | 27.6 | 27.7 | 27.5 | 5643 |
| 1737567000 | 27.5 | 0.1 | 0.36 | 27.6 | 27.8 | 27.5 | 11185 |
| 1737480600 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1737394200 | 27.4 | -0.3 | -1.08 | 27.6 | 27.8 | 27.4 | 7626 |
| 1737135000 | 27.7 | -0.1 | -0.36 | 27.7 | 27.9 | 27.5 | 7626 |
| 1737048600 | 27.8 | -0.3 | -1.07 | 28 | 28.2 | 27.8 | 8347 |
| 1736962200 | 28.1 | 0 | 0.00 | 28.1 | 28.2 | 27.9 | 5698 |
| 1736875800 | 28.1 | -0.1 | -0.35 | 28.1 | 28.1 | 27.6 | 7392 |
| 1736789400 | 28.2 | -0.2 | -0.70 | 28.2 | 28.2 | 27.8 | 23757 |
| 1736530200 | 28.4 | -0.1 | -0.35 | 28.4 | 28.4 | 28 | 36125 |
| 1736443800 | 28.5 | -0.1 | -0.35 | 28.8 | 28.8 | 28.2 | 16093 |
| 1736357400 | 28.6 | -0.4 | -1.38 | 28 | 28.8 | 28 | 18586 |
| 1736271000 | 29 | -0.8 | -2.68 | 29.5 | 29.5 | 28.1 | 32056 |
| 1736184600 | 29.8 | -0.7 | -2.30 | 30 | 30.5 | 29 | 21551 |
| 1735925400 | 30.5 | 1.4 | 4.81 | 29 | 30.8 | 29 | 38760 |
| 1735839000 | 29.1 | 1.5 | 5.43 | 27.7 | 29.1 | 27.3 | 8494 |
| 1735666200 | 27.6 | -0.3 | -1.08 | 28 | 28 | 26.5 | 25258 |
| 1735579800 | 27.9 | 0.2 | 0.72 | 27 | 28.1 | 27 | 779 |
| 1735320600 | 27.7 | 0.7 | 2.59 | 26.2 | 27.7 | 26.1 | 2170 |
| 1735061400 | 27 | 1 | 3.85 | 26 | 27 | 25.9 | 1675 |
| 1734975000 | 26 | -0.1 | -0.38 | 25.9 | 26 | 25.8 | 1807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
