Van de Velde NV Historical Data - VAN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Van de Velde NV (VAN)
Van de Velde NV (VAN) Historical

Van de Velde NV (VAN)

34.95

0.05

(0.14%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	1.89504373178	34.3	35.15	34.25	4643	34.8337038	DE
4	0.9	2.64317180617	34.05	35.5	34.05	5634	34.76721614	DE
12	1.95	5.90909090909	33	35.5	32	8781	33.10483049	DE
26	2.95	9.21875	32	35.5	31.55	5706	33.17444884	DE
52	1.3	3.8632986627	33.65	35.5	31.55	3805	33.15578853	DE
156	9.75	38.6904761905	25.2	39.95	22.7	4622	32.49802476	DE
260	3.35	10.6012658228	31.6	39.95	17.46	4635	29.07679641	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	34.9	0.1	0.29	34.9	35.05	34.75	7150
1714062600	34.8	-0.15	-0.43	34.8	34.95	34.75	6183
1713976200	34.95	0.05	0.14	34.95	35	34.8	3151
1713889800	34.9	0.25	0.72	34.75	34.9	34.5	2417
1713803400	34.65	0.35	1.02	34.3	34.65	34.25	4313
1713544200	34.3	-0.15	-0.44	34.6	34.6	34.25	2668
1713457800	34.45	-0.1	-0.29	34.9	34.9	34.25	4164
1713371400	34.55	0.05	0.14	34.5	34.7	34.4	5035
1713285000	34.5	-0.2	-0.58	34.5	34.5	34.25	7340
1713198600	34.7	0.1	0.29	34.75	34.8	34.35	9271
1712939400	34.6	-0.4	-1.14	35.1	35.25	34.6	6312
1712853000	35	-0.25	-0.71	35.2	35.25	35	4668
1712766600	35.25	0.1	0.28	35.15	35.45	35.1	3053
1712680200	35.15	0	0.00	35.35	35.5	35.15	5222
1712593800	35.15	0.2	0.57	35.05	35.35	34.95	4307
1712334600	34.95	-0.4	-1.13	35.4	35.45	34.8	6858
1712248200	35.35	0.85	2.46	34.45	35.4	34.45	8907
1712161800	34.5	0.25	0.73	34.45	34.65	34.35	5570
1712075400	34.25	0.25	0.74	34.05	34.5	34.05	10453
1711647000	34	0.45	1.34	33.9	34.2	33.7	3662
1711560600	33.549999	-0.1	-0.30	33.7	33.85	33.549999	4953
1711474200	33.65	0.2	0.60	33.15	33.75	33.15	3869
1711387800	33.45	-0.45	-1.33	33.85	33.85	33.1	9201
1711128600	33.9	0.1	0.30	33.6	34	33.6	5205
1711042200	33.8	0.5	1.50	33.75	33.95	33.65	5164
1710955800	33.299999	-0.35	-1.04	33.5	33.85	33.2	5768
1710869400	33.65	-0.4	-1.17	34	34	33.65	4025
1710783000	34.05	1.9	5.91	33.1	34.05	32.75	9486
1710523800	32.15	-1.65	-4.88	33.6	33.85	32.15	211846
1710437400	33.8	0.2	0.60	33.5	33.8	33.299999	6159
1710351000	33.6	-0.25	-0.74	33.6	33.75	33.6	5854
1710264600	33.85	0.15	0.45	33.549999	34.1	33.549999	5514
1710178200	33.7	0.85	2.59	32.799999	33.7	32.75	6874
1709919000	32.85	0.55	1.70	32.5	32.95	32.5	3347
1709832600	32.299999	-0.45	-1.37	32.45	32.6	32	10581
1709746200	32.75	0	0.00	32.5	32.9	32.5	1871
1709659800	32.75	0.2	0.61	32.5	33	32.5	5997
1709573400	32.549999	-1	-2.98	33.299999	33.299999	32.5	5562
1709314200	33.549999	0.45	1.36	33.15	33.8	33.15	6665
1709227800	33.1	-0.7	-2.07	33.2	33.549999	32.4	12554
1709141400	33.8	0.65	1.96	33.2	33.8	33.049999	11281
1709055000	33.15	0.55	1.69	32.799999	33.35	32.75	3726
1708968600	32.6	-0.1	-0.31	32.85	33	32.6	4028
1708709400	32.7	-0.15	-0.46	32.799999	32.85	32.65	2435
1708623000	32.85	0.3	0.92	32.65	32.85	32.5	1362
1708536600	32.549999	0.3	0.93	32.7	32.7	32.4	3938
1708450200	32.25	-0.25	-0.77	32.549999	32.85	32.25	6354
1708363800	32.5	-1	-2.99	33.5	33.5	32.5	8111
1708104600	33.5	0.3	0.90	33.2	33.7	33.15	1730
1708018200	33.2	0.2	0.61	33.1	33.299999	33.049999	1601
1707931800	33	-0.4	-1.20	33.15	33.4	33	3012
1707845400	33.4	0.15	0.45	33.25	33.4	33.1	3310
1707759000	33.25	0.05	0.15	33.299999	33.65	33.15	3126
1707499800	33.2	0.15	0.45	32.95	33.2	32.95	2282
1707413400	33.049999	0.45	1.38	32.7	33.049999	32.7	1117
1707327000	32.6	-0.35	-1.06	33	33	32.549999	6409
1707240600	32.95	-0.05	-0.15	32.9	33	32.9	748
1707154200	33	0.25	0.76	33	33	32.799999	3517
1706895000	32.75	-0.15	-0.46	32.9	33.15	32.75	4028
1706808600	32.9	-0.05	-0.15	33.049999	33.1	32.9	994
1706722200	32.95	0.2	0.61	32.799999	33.2	32.75	5903
1706635800	32.75	-0.05	-0.15	32.9	33	32.75	4502
1706549400	32.799999	0.15	0.46	32.7	32.95	32.7	2499

Van de Velde NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions