Vastned NV (VASTB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.361010830325 | 27.7 | 27.9 | 27.4 | 8020 | 27.54136222 | DE |
| 4 | 1.6 | 6.10687022901 | 26.2 | 30.8 | 26.1 | 15397 | 28.68406219 | DE |
| 12 | -2.6 | -8.55263157895 | 30.4 | 31.8 | 25.5 | 6198 | 28.68717754 | DE |
| 26 | -2.2 | -7.33333333333 | 30 | 33.5 | 25.5 | 3377 | 29.16690996 | DE |
| 52 | -1.9 | -6.39730639731 | 29.7 | 33.5 | 25.5 | 2503 | 29.25386246 | DE |
| 156 | -1.9 | -6.39730639731 | 29.7 | 34.8 | 25.1 | 1429 | 29.6733171 | DE |
| 260 | -18.4 | -39.8268398268 | 46.2 | 46.3 | 18.9 | 1707 | 29.43979432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 26.1 | 0.1 | 0.38 | 25.8 | 26.3 | 25.5 | 1365 |
| 1734629400 | 26 | 0 | 0.00 | 26 | 26.4 | 25.8 | 2766 |
| 1734543000 | 26 | -0.7 | -2.62 | 26.6 | 26.7 | 26 | 1217 |
| 1734456600 | 26.7 | -0.3 | -1.11 | 27 | 27 | 26.7 | 353 |
| 1734370200 | 27 | 0 | 0.00 | 27 | 27.1 | 27 | 356 |
| 1734111000 | 27 | -0.2 | -0.74 | 27.2 | 27.3 | 27 | 1018 |
| 1734024600 | 27.2 | 0.1 | 0.37 | 27.3 | 27.7 | 27.2 | 1006 |
| 1733938200 | 27.1 | -0.3 | -1.09 | 27 | 27.3 | 27 | 450 |
| 1733851800 | 27.4 | -0.1 | -0.36 | 27.1 | 27.4 | 27 | 304 |
| 1733765400 | 27.5 | -0.1 | -0.36 | 27.2 | 27.7 | 27 | 1881 |
| 1733506200 | 27.6 | -0.1 | -0.36 | 27.7 | 27.8 | 27 | 4601 |
| 1733419800 | 27.7 | -0.4 | -1.42 | 27.9 | 28 | 27.6 | 1214 |
| 1733333400 | 28.1 | 0.4 | 1.44 | 27.9 | 28.2 | 27.5 | 1478 |
| 1733247000 | 27.7 | -0.4 | -1.42 | 28.3 | 28.6 | 27.6 | 2764 |
| 1733160600 | 28.1 | 0.1 | 0.36 | 28.3 | 28.6 | 28.1 | 1351 |
| 1732901400 | 28 | -0.1 | -0.36 | 28.1 | 28.4 | 27.9 | 734 |
| 1732815000 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1732728600 | 28.1 | -0.2 | -0.71 | 27.6 | 28.5 | 27.6 | 1941 |
| 1732642200 | 28.3 | -0.4 | -1.39 | 29 | 29.7 | 27.4 | 2178 |
| 1732555800 | 28.7 | -0.8 | -2.71 | 29.1 | 29.2 | 28.7 | 2318 |
| 1732296600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 1408 |
| 1732210200 | 29.5 | -0.5 | -1.67 | 29.7 | 29.7 | 29 | 2024 |
| 1732123800 | 30 | -1.3 | -4.15 | 31.3 | 31.3 | 28.5 | 3763 |
| 1732037400 | 31.3 | 0 | 0.00 | 31.4 | 31.8 | 30.9 | 2826 |
| 1731951000 | 31.3 | 0.6 | 1.95 | 31.4 | 31.7 | 30.6 | 2191 |
| 1731691800 | 30.7 | 0.3 | 0.99 | 30.7 | 31.1 | 30.7 | 1121 |
| 1731605400 | 30.4 | -0.5 | -1.62 | 31.3 | 31.3 | 30.3 | 764 |
| 1731519000 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731432600 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731346200 | 30.9 | 0.6 | 1.98 | 30.4 | 30.9 | 30.4 | 729 |
| 1731087000 | 30.3 | -0.2 | -0.66 | 30.5 | 31 | 29.8 | 2374 |
| 1731000600 | 30.5 | 0 | 0.00 | 30.7 | 30.7 | 30.1 | 1432 |
| 1730914200 | 30.5 | 0.4 | 1.33 | 30.2 | 30.8 | 30.2 | 2462 |
| 1730827800 | 30.1 | -0.7 | -2.27 | 30.7 | 30.8 | 30 | 1344 |
| 1730741400 | 30.8 | 0.1 | 0.33 | 30.8 | 30.9 | 30 | 1828 |
| 1730482200 | 30.7 | 0.2 | 0.66 | 30.4 | 30.7 | 30.4 | 505 |
| 1730395800 | 30.5 | 0.1 | 0.33 | 30.1 | 30.5 | 30 | 336 |
| 1730309400 | 30.4 | -0.5 | -1.62 | 30.5 | 30.8 | 30.2 | 637 |
| 1730223000 | 30.9 | -0.4 | -1.28 | 31.1 | 31.1 | 30.5 | 1398 |
| 1730136600 | 31.3 | 0 | 0.00 | 31.6 | 31.6 | 31 | 2762 |
| 1729873800 | 31.3 | -0.2 | -0.63 | 31.5 | 31.5 | 31 | 713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
