Wereldhave NV (0NMR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Wereldhave NV

Date Open High Low Close* Volume
20/09/2019 19.91p 20.09p 19.91p 20.03p 93
19/09/2019 19.70p 20.10p 19.70p 20.05p 1614
18/09/2019 19.51p 19.84p 19.51p 19.81p 1008
17/09/2019 20.10p 20.10p 19.60p 19.60p 187
16/09/2019 20.14p 20.14p 20.04p 20.08p 234
13/09/2019 19.70p 20.24p 19.70p 20.22p 68811
12/09/2019 20.37p 20.37p 19.61p 19.61p 759
11/09/2019 19.40p 20.22p 19.40p 20.02p 38196
10/09/2019 18.80p 19.35p 18.80p 19.08p 4301
09/09/2019 18.65p 18.74p 18.43p 18.74p 0
06/09/2019 18.58p 18.58p 18.38p 18.50p 1908
05/09/2019 17.82p 18.50p 17.82p 18.50p 675
04/09/2019 18.20p 18.20p 17.86p 17.86p 267
03/09/2019 18.10p 18.10p 18.08p 18.09p 36
02/09/2019 18.06p 18.25p 18.06p 18.25p 407
30/08/2019 18.40p 18.40p 18.12p 18.12p 185
29/08/2019 18.20p 18.20p 18.08p 18.10p 2095
28/08/2019 18.51p 18.51p 18.28p 18.28p 27177
27/08/2019 18.25p 18.52p 18.25p 18.46p 766
23/08/2019 18.06p 18.32p 17.97p 17.97p 2081
22/08/2019 17.91p 18.05p 17.83p 18.05p 0
21/08/2019 18.00p 18.00p 17.72p 17.83p 2972
20/08/2019 17.85p 18.00p 17.71p 17.80p 1654
19/08/2019 17.80p 17.95p 17.68p 17.92p 3034
16/08/2019 17.87p 17.87p 17.50p 17.68p 702
15/08/2019 17.91p 17.91p 17.59p 17.59p 697
14/08/2019 18.10p 18.12p 17.91p 17.95p 1443
13/08/2019 18.25p 18.31p 18.19p 18.30p 1940
12/08/2019 18.10p 18.54p 18.08p 18.16p 3068
09/08/2019 18.31p 18.31p 18.17p 18.17p 644
08/08/2019 18.17p 18.26p 18.17p 18.24p 49
07/08/2019 18.25p 18.45p 18.25p 18.38p 0
06/08/2019 18.50p 18.50p 18.31p 18.31p 754
05/08/2019 19.10p 19.10p 18.52p 18.54p 2706
02/08/2019 18.91p 19.03p 18.90p 18.90p 397
01/08/2019 19.30p 19.37p 19.03p 19.11p 6831
31/07/2019 20.02p 20.02p 19.31p 19.31p 1649
30/07/2019 20.00p 20.09p 19.90p 20.09p 5356
29/07/2019 20.70p 20.87p 20.23p 20.87p 0
26/07/2019 22.12p 22.12p 20.68p 20.72p 27047
25/07/2019 22.14p 22.20p 22.14p 22.20p 100
24/07/2019 22.50p 22.50p 22.27p 22.27p 50
23/07/2019 22.21p 22.48p 21.96p 22.48p 170
22/07/2019 22.54p 22.54p 21.97p 21.97p 130
19/07/2019 22.14p 22.36p 22.14p 22.36p 1861
18/07/2019 22.08p 22.24p 22.08p 22.24p 2087
17/07/2019 22.84p 22.84p 22.24p 22.24p 8100
16/07/2019 22.52p 22.54p 22.38p 22.47p 2030
15/07/2019 22.90p 22.96p 22.70p 22.71p 1685
12/07/2019 22.71p 23.16p 22.71p 22.89p 484
11/07/2019 23.09p 23.09p 22.78p 22.78p 769
10/07/2019 22.90p 22.90p 22.76p 22.85p 720
09/07/2019 23.34p 23.34p 23.00p 23.14p 118
08/07/2019 23.49p 23.49p 23.06p 23.07p 3009
05/07/2019 23.30p 23.46p 23.24p 23.25p 6727
04/07/2019 23.22p 23.55p 23.22p 23.55p 11227
03/07/2019 23.01p 23.42p 23.01p 23.23p 5805
02/07/2019 23.36p 23.36p 22.84p 22.89p 410
01/07/2019 23.09p 23.56p 23.09p 23.38p 20871
28/06/2019 22.35p 23.02p 22.34p 23.02p 8589
27/06/2019 22.14p 22.32p 22.02p 22.32p 8593
26/06/2019 23.07p 23.07p 22.24p 22.29p 1451
25/06/2019 23.20p 23.20p 22.91p 22.91p 197
24/06/2019 23.49p 23.49p 22.92p 22.92p 500
21/06/2019 23.49p 23.72p 23.42p 23.49p 8968
20/06/2019 23.70p 23.70p 23.32p 23.33p 3701
19/06/2019 23.49p 23.54p 23.34p 23.54p 13122
18/06/2019 23.30p 23.44p 23.06p 23.39p 2240
17/06/2019 23.43p 23.70p 23.30p 23.43p 20855
14/06/2019 23.45p 23.45p 23.12p 23.36p 2429
13/06/2019 23.11p 23.30p 22.98p 23.30p 4591
12/06/2019 23.03p 23.05p 22.93p 22.93p 0
11/06/2019 22.69p 23.10p 22.69p 23.05p 4697
10/06/2019 22.98p 22.98p 22.74p 22.74p 1956
07/06/2019 22.16p 22.66p 22.06p 22.63p 3271
06/06/2019 22.14p 22.22p 21.98p 22.03p 256156
05/06/2019 21.89p 22.04p 21.80p 21.98p 3263
04/06/2019 21.00p 22.36p 21.00p 22.03p 4373
03/06/2019 21.60p 21.60p 21.04p 21.04p 6440
31/05/2019 22.00p 22.00p 21.84p 21.87p 2259
30/05/2019 22.18p 22.18p 21.92p 22.01p 3608
29/05/2019 22.00p 22.00p 21.79p 21.92p 12
28/05/2019 22.00p 22.08p 21.78p 22.03p 5335
24/05/2019 22.00p 22.20p 21.97p 21.97p 2533
23/05/2019 22.27p 22.27p 21.82p 21.84p 7209
22/05/2019 22.40p 22.40p 22.10p 22.10p 3375
21/05/2019 22.33p 22.40p 22.14p 22.29p 4400
20/05/2019 22.12p 22.24p 22.12p 22.18p 1108
17/05/2019 22.48p 22.48p 22.06p 22.09p 1372
16/05/2019 22.40p 22.52p 22.40p 22.49p 1331
15/05/2019 22.35p 22.45p 22.35p 22.42p 51289
14/05/2019 22.14p 22.42p 22.14p 22.32p 211
13/05/2019 22.12p 22.32p 22.00p 22.24p 5526
10/05/2019 22.31p 22.44p 22.26p 22.29p 203
09/05/2019 22.61p 22.61p 22.30p 22.35p 1493
08/05/2019 22.90p 22.90p 22.62p 22.66p 1958
07/05/2019 23.01p 23.01p 22.70p 22.76p 2174
03/05/2019 23.11p 23.22p 22.92p 22.93p 3560
02/05/2019 22.69p 23.30p 22.69p 23.14p 6483
01/05/2019 23.30p 22.80p 22.80p 22.80p 0
30/04/2019 23.30p 23.30p 22.75p 22.80p 3830
29/04/2019 23.34p 23.76p 23.30p 23.43p 2030
26/04/2019 24.61p 24.61p 23.14p 23.15p 46273
25/04/2019 24.90p 24.90p 24.80p 24.84p 514
24/04/2019 24.61p 24.82p 24.61p 24.82p 968
23/04/2019 25.03p 25.03p 24.65p 24.68p 6302
18/04/2019 25.13p 25.13p 24.86p 24.93p 167
17/04/2019 25.05p 25.18p 24.94p 25.05p 456
16/04/2019 25.01p 25.08p 24.84p 25.07p 4634
15/04/2019 24.61p 25.06p 24.61p 24.93p 3796
12/04/2019 24.80p 24.84p 24.62p 24.67p 4151
11/04/2019 25.01p 25.10p 24.88p 24.97p 5191
10/04/2019 24.44p 25.00p 24.44p 24.95p 6349
09/04/2019 24.40p 24.44p 24.22p 24.26p 1907
08/04/2019 24.77p 24.77p 24.40p 24.40p 5258
05/04/2019 24.67p 24.67p 24.42p 24.47p 57149
04/04/2019 25.01p 25.01p 24.64p 24.69p 3277
03/04/2019 24.61p 25.11p 24.61p 24.84p 8968
02/04/2019 24.61p 24.98p 24.59p 24.62p 2429
01/04/2019 24.40p 24.73p 24.40p 24.61p 1211
29/03/2019 24.89p 24.89p 24.34p 24.34p 1422
28/03/2019 24.50p 24.73p 24.50p 24.60p 43
27/03/2019 24.38p 24.75p 24.29p 24.51p 3027
26/03/2019 24.68p 24.68p 24.45p 24.49p 531
25/03/2019 24.50p 24.50p 24.34p 24.41p 3528
22/03/2019 24.85p 25.05p 24.70p 24.70p 2461
21/03/2019 25.06p 25.06p 24.65p 24.77p 3950
20/03/2019 25.31p 25.31p 24.92p 24.92p 5019
19/03/2019 25.33p 25.33p 25.10p 25.11p 2174
18/03/2019 24.87p 25.25p 24.83p 25.25p 1828
15/03/2019 24.75p 24.85p 24.75p 24.84p 4823
14/03/2019 24.60p 24.89p 24.60p 24.83p 4481
13/03/2019 24.91p 24.91p 24.70p 24.76p 1941
12/03/2019 24.70p 24.96p 24.70p 24.76p 205368
11/03/2019 24.85p 24.85p 24.62p 24.62p 622
08/03/2019 24.50p 24.84p 24.50p 24.77p 6592
07/03/2019 25.31p 25.31p 24.55p 24.57p 6634
06/03/2019 25.20p 25.31p 25.08p 25.13p 959
05/03/2019 25.75p 25.75p 25.11p 25.13p 10806
04/03/2019 25.58p 25.81p 25.58p 25.72p 43
01/03/2019 25.35p 26.18p 25.35p 25.90p 7288
28/02/2019 25.70p 25.76p 25.56p 25.66p 5775
27/02/2019 25.31p 25.72p 25.31p 25.69p 379
26/02/2019 25.10p 25.57p 25.10p 25.56p 144
25/02/2019 25.40p 25.40p 25.29p 25.31p 2445
22/02/2019 25.25p 25.45p 25.25p 25.41p 3155
21/02/2019 25.27p 25.45p 25.27p 25.35p 1061
20/02/2019 25.45p 25.50p 25.23p 25.38p 2293
19/02/2019 26.00p 26.00p 25.54p 25.65p 39031
18/02/2019 25.60p 25.89p 25.47p 25.62p 6378
15/02/2019 25.50p 25.69p 25.41p 25.50p 3344
14/02/2019 25.75p 25.93p 25.36p 25.37p 10550
13/02/2019 26.60p 26.60p 25.75p 25.76p 1899
12/02/2019 26.65p 26.65p 26.31p 26.52p 3279
11/02/2019 25.24p 26.52p 25.24p 26.52p 11895
08/02/2019 27.01p 27.01p 25.26p 25.29p 32790
07/02/2019 27.38p 27.93p 27.38p 27.68p 3568
06/02/2019 27.70p 27.79p 27.60p 27.72p 34789
05/02/2019 27.45p 27.63p 27.45p 27.59p 84003
04/02/2019 27.50p 27.80p 27.45p 27.49p 19014
01/02/2019 28.13p 28.13p 27.72p 27.75p 216
31/01/2019 28.50p 29.10p 27.84p 27.98p 2495
30/01/2019 29.00p 29.30p 28.77p 29.30p 2160
29/01/2019 29.14p 29.14p 28.81p 28.81p 5812
28/01/2019 28.94p 29.43p 28.94p 29.34p 2833
25/01/2019 28.65p 29.01p 28.35p 28.90p 8989
24/01/2019 28.50p 28.70p 28.50p 28.64p 1857
23/01/2019 28.08p 28.64p 28.08p 28.50p 2380
22/01/2019 28.40p 28.45p 28.19p 28.21p 477
21/01/2019 28.70p 28.70p 28.16p 28.30p 902
18/01/2019 28.39p 29.03p 28.39p 28.72p 466
17/01/2019 28.60p 28.60p 28.22p 28.42p 5117
16/01/2019 28.70p 28.70p 28.37p 28.37p 32616
15/01/2019 28.72p 28.72p 28.26p 28.32p 1483
14/01/2019 28.10p 28.66p 28.10p 28.63p 1709
11/01/2019 28.00p 28.06p 27.90p 28.02p 3966
10/01/2019 28.10p 28.10p 27.62p 27.90p 724
09/01/2019 28.70p 28.70p 27.80p 27.86p 8512
08/01/2019 27.31p 28.63p 27.31p 28.59p 5421
07/01/2019 27.65p 27.65p 27.24p 27.43p 0
04/01/2019 27.11p 27.38p 27.01p 27.24p 2029
03/01/2019 26.62p 27.00p 26.62p 26.88p 7622
02/01/2019 27.20p 27.20p 26.71p 26.76p 697
31/12/2018 26.75p 27.24p 26.75p 26.99p 192
28/12/2018 26.10p 26.83p 26.10p 26.68p 5839
27/12/2018 26.70p 26.76p 26.12p 26.18p 1961
24/12/2018 26.50p 26.78p 26.41p 26.58p 184
21/12/2018 27.80p 27.80p 26.30p 26.73p 1994
20/12/2018 27.51p 27.92p 27.51p 27.88p 768
19/12/2018 28.00p 28.56p 28.00p 28.41p 380
18/12/2018 28.50p 28.50p 28.03p 28.08p 2677
17/12/2018 29.00p 29.24p 28.71p 28.80p 902
14/12/2018 28.89p 29.30p 28.79p 29.30p 1914
13/12/2018 28.80p 28.80p 28.57p 28.77p 204
12/12/2018 28.50p 28.94p 28.47p 28.94p 2221
11/12/2018 27.99p 28.65p 27.99p 28.18p 4648
10/12/2018 27.25p 27.43p 27.06p 27.06p 3726
07/12/2018 27.10p 27.90p 27.10p 27.53p 3490
06/12/2018 27.99p 27.99p 27.30p 27.35p 2179
05/12/2018 28.00p 28.00p 27.72p 27.94p 6768

*Close Price adjusted for both dividends and splits