Wereldhave NV (0NMR) Share Price

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

Date Open High Low Close* Volume
04/12/2018 28.99p 28.99p 28.28p 28.33p 22302
03/12/2018 29.00p 29.17p 28.65p 28.70p 13116
30/11/2018 29.45p 29.45p 28.91p 28.94p 6769
29/11/2018 29.87p 29.87p 29.54p 29.56p 123
28/11/2018 30.34p 30.34p 29.91p 29.91p 88
27/11/2018 29.44p 30.40p 29.44p 30.40p 1832
26/11/2018 29.70p 29.70p 29.60p 29.60p 2276
23/11/2018 29.40p 29.64p 29.40p 29.56p 6246
22/11/2018 29.99p 29.99p 29.55p 29.57p 4
21/11/2018 29.50p 29.87p 29.50p 29.85p 10386
20/11/2018 29.26p 29.62p 29.26p 29.51p 408
19/11/2018 29.26p 29.55p 29.26p 29.42p 3148
16/11/2018 29.60p 29.60p 29.27p 29.40p 295
15/11/2018 29.94p 29.94p 29.46p 29.51p 86
14/11/2018 29.94p 29.94p 29.70p 29.84p 2262
13/11/2018 29.60p 29.77p 29.60p 29.77p 63
12/11/2018 30.10p 30.10p 29.73p 29.73p 30
09/11/2018 30.29p 30.29p 30.03p 30.17p 35580
08/11/2018 30.85p 30.85p 30.39p 30.42p 65411
07/11/2018 31.24p 31.52p 31.22p 31.50p 1435
06/11/2018 30.91p 31.13p 30.91p 31.13p 2625
05/11/2018 30.99p 30.99p 30.81p 30.93p 483
02/11/2018 30.70p 30.81p 30.67p 30.67p 0
01/11/2018 30.40p 30.65p 30.40p 30.64p 5825
31/10/2018 30.06p 30.48p 30.06p 30.47p 751
30/10/2018 30.10p 30.40p 30.10p 30.33p 265
29/10/2018 29.65p 30.02p 29.65p 30.01p 1070
26/10/2018 29.89p 29.89p 29.50p 29.50p 1212
25/10/2018 29.31p 29.78p 29.31p 29.78p 720
24/10/2018 29.68p 29.77p 29.58p 29.58p 159
23/10/2018 30.91p 30.91p 29.41p 29.56p 2298
22/10/2018 30.91p 30.94p 30.77p 30.94p 25051
19/10/2018 30.50p 30.82p 30.50p 30.57p 2308
18/10/2018 30.70p 31.36p 30.70p 30.92p 137711
17/10/2018 30.49p 30.73p 30.49p 30.72p 42031
16/10/2018 30.25p 30.25p 29.83p 30.11p 2156
15/10/2018 29.60p 30.06p 29.39p 29.80p 3024
12/10/2018 29.50p 29.81p 29.50p 29.67p 1052
11/10/2018 29.94p 29.94p 29.59p 29.59p 52
10/10/2018 30.31p 30.52p 30.31p 30.52p 1965
09/10/2018 29.94p 30.50p 29.94p 30.47p 3330
08/10/2018 30.88p 30.88p 29.50p 29.90p 1610
05/10/2018 29.20p 30.03p 29.20p 29.93p 1881
04/10/2018 30.17p 30.17p 29.43p 29.43p 807
03/10/2018 30.45p 30.45p 30.17p 30.22p 873
02/10/2018 30.45p 30.36p 30.17p 30.29p 1745
01/10/2018 30.25p 30.35p 30.25p 30.33p 647
28/09/2018 30.91p 30.91p 30.25p 30.27p 3746
27/09/2018 30.20p 30.77p 30.20p 30.75p 1097
26/09/2018 30.01p 30.33p 30.01p 30.23p 16179
25/09/2018 30.57p 30.43p 30.20p 30.22p 1288
24/09/2018 29.87p 30.34p 29.91p 30.24p 685
21/09/2018 30.31p 30.31p 29.91p 29.91p 212
20/09/2018 29.80p 30.11p 29.67p 29.89p 10560
19/09/2018 30.00p 29.94p 29.77p 29.78p 0
18/09/2018 29.50p 29.89p 29.57p 29.89p 3786
17/09/2018 30.00p 30.00p 29.71p 29.80p 4454
14/09/2018 30.00p 30.02p 29.83p 29.83p 877
13/09/2018 29.75p 29.98p 29.79p 29.84p 571
12/09/2018 29.99p 29.99p 29.80p 29.81p 611
11/09/2018 29.31p 29.72p 29.31p 29.72p 52
10/09/2018 29.70p 29.70p 29.32p 29.57p 552
07/09/2018 30.17p 30.17p 29.68p 29.74p 2
06/09/2018 30.60p 30.60p 30.23p 30.23p 340
05/09/2018 31.11p 31.11p 30.67p 30.68p 10609
04/09/2018 31.50p 31.50p 31.06p 31.06p 174
03/09/2018 31.51p 31.51p 31.16p 31.27p 1678
31/08/2018 32.00p 31.93p 31.49p 31.49p 835
30/08/2018 32.35p 32.28p 31.76p 31.80p 79
29/08/2018 32.49p 32.49p 32.17p 32.17p 44023
28/08/2018 32.15p 32.46p 32.15p 32.26p 166
24/08/2018 32.00p 32.00p 31.89p 31.90p 619
23/08/2018 32.00p 32.03p 31.96p 31.98p 42
22/08/2018 31.84p 32.15p 31.84p 31.86p 61
21/08/2018 31.60p 31.79p 31.58p 31.79p 451
20/08/2018 31.40p 31.66p 31.40p 31.66p 4278
17/08/2018 31.60p 31.60p 31.55p 31.56p 100000
16/08/2018 31.51p 31.62p 31.53p 31.55p 226
15/08/2018 31.60p 31.60p 31.54p 31.55p 4
14/08/2018 31.55p 31.65p 31.55p 31.55p 971
13/08/2018 31.80p 31.80p 31.42p 31.51p 23936
10/08/2018 32.31p 32.31p 31.59p 31.66p 1321
09/08/2018 32.24p 32.28p 32.24p 32.28p 1001
08/08/2018 31.75p 32.20p 31.75p 32.15p 110
07/08/2018 31.80p 32.08p 31.80p 32.05p 551
06/08/2018 31.75p 31.78p 31.71p 31.71p 167
03/08/2018 31.50p 31.77p 31.46p 31.77p 560
02/08/2018 31.50p 31.50p 31.34p 31.42p 107
01/08/2018 32.00p 32.00p 31.59p 31.59p 1317
31/07/2018 31.51p 31.85p 31.51p 31.80p 0
30/07/2018 31.70p 31.65p 31.43p 31.59p 13108
27/07/2018 31.81p 31.93p 31.58p 31.58p 1806
26/07/2018 32.31p 32.31p 31.81p 31.82p 404
25/07/2018 32.05p 32.56p 32.05p 32.33p 1719
24/07/2018 32.60p 32.84p 32.28p 32.38p 8193
23/07/2018 32.80p 32.83p 32.67p 32.83p 762
20/07/2018 33.05p 33.05p 32.71p 32.88p 3345
19/07/2018 33.00p 33.00p 32.89p 32.91p 220061
18/07/2018 32.80p 32.98p 32.80p 32.88p 78
17/07/2018 32.61p 32.80p 32.61p 32.79p 3120
16/07/2018 32.65p 32.82p 32.56p 32.66p 6306
13/07/2018 32.90p 32.90p 32.37p 32.50p 99
12/07/2018 32.51p 32.51p 32.27p 32.47p 1325
11/07/2018 32.45p 32.47p 32.25p 32.46p 946
10/07/2018 32.51p 32.74p 32.51p 32.60p 58
09/07/2018 31.85p 32.58p 32.06p 32.49p 6890
06/07/2018 31.75p 32.37p 31.75p 32.06p 212
05/07/2018 31.70p 31.94p 31.63p 31.67p 13438
04/07/2018 32.90p 32.90p 31.81p 31.81p 1970
03/07/2018 31.97p 31.97p 31.76p 31.95p 85
02/07/2018 33.51p 33.51p 32.74p 32.74p 10134
29/06/2018 33.29p 33.67p 33.29p 33.43p 2692
28/06/2018 33.60p 33.60p 33.11p 33.19p 1038
27/06/2018 33.05p 33.34p 33.10p 33.20p 22469
26/06/2018 33.00p 33.21p 33.00p 33.21p 18
25/06/2018 33.47p 33.47p 33.21p 33.35p 28
22/06/2018 33.10p 33.48p 33.14p 33.31p 1785
21/06/2018 33.29p 33.27p 33.01p 33.14p 13856
20/06/2018 32.81p 33.16p 32.81p 33.01p 3079
19/06/2018 32.80p 33.21p 32.80p 32.94p 2006
18/06/2018 33.25p 33.29p 32.99p 33.08p 1147
15/06/2018 33.31p 33.69p 33.22p 33.22p 1270
14/06/2018 33.05p 33.20p 33.05p 33.15p 235
13/06/2018 33.20p 33.22p 33.17p 33.17p 749
12/06/2018 33.00p 33.17p 33.00p 33.13p 1877
11/06/2018 33.20p 33.20p 32.94p 32.99p 280
08/06/2018 32.71p 33.06p 32.81p 32.92p 87
07/06/2018 33.13p 33.13p 33.04p 33.06p 448
06/06/2018 32.84p 32.88p 32.81p 32.88p 19
05/06/2018 32.51p 32.92p 32.44p 32.74p 1893
04/06/2018 32.51p 32.97p 32.44p 32.44p 604
01/06/2018 32.31p 32.53p 32.29p 32.53p 3098
31/05/2018 32.60p 32.87p 32.35p 32.54p 574
30/05/2018 32.74p 32.74p 32.33p 32.51p 248
29/05/2018 33.00p 33.00p 32.15p 32.60p 4663
25/05/2018 33.35p 33.41p 33.16p 33.31p 824
24/05/2018 33.10p 33.28p 33.10p 33.16p 1944
23/05/2018 33.20p 33.20p 32.99p 33.10p 223
22/05/2018 33.10p 33.31p 33.16p 33.21p 3572
21/05/2018 33.31p 33.32p 33.23p 33.23p 76
18/05/2018 33.15p 33.15p 33.10p 33.10p 260
17/05/2018 32.65p 32.99p 32.65p 32.88p 1586
16/05/2018 33.71p 33.71p 32.74p 32.74p 4785
15/05/2018 34.23p 34.23p 33.96p 34.09p 1945
14/05/2018 34.10p 34.26p 34.13p 34.21p 4227
11/05/2018 34.10p 34.36p 34.10p 34.21p 1187
10/05/2018 34.15p 34.15p 34.12p 34.12p 2197
09/05/2018 34.00p 34.04p 33.86p 33.99p 1861
08/05/2018 33.87p 33.97p 33.87p 33.88p 194
04/05/2018 33.45p 33.78p 33.45p 33.59p 16917
03/05/2018 33.51p 33.51p 33.42p 33.42p 459
02/05/2018 33.74p 33.59p 33.18p 33.28p 201899
01/05/2018 33.10p 33.19p 33.19p 33.19p 0
30/04/2018 33.10p 33.35p 33.10p 33.19p 1190
27/04/2018 32.94p 32.94p 32.72p 32.82p 2500
26/04/2018 32.20p 32.42p 32.20p 32.42p 2784
25/04/2018 32.31p 32.31p 32.17p 32.21p 101462
24/04/2018 32.25p 32.25p 31.82p 32.04p 4
23/04/2018 33.19p 33.07p 32.63p 32.80p 393
20/04/2018 32.38p 32.88p 32.41p 32.66p 382
19/04/2018 32.51p 32.50p 32.33p 32.43p 1808
18/04/2018 32.28p 32.38p 32.28p 32.33p 1998
17/04/2018 31.31p 32.25p 31.31p 31.87p 2851
16/04/2018 31.50p 31.50p 31.36p 31.47p 537
13/04/2018 31.50p 31.51p 31.43p 31.43p 3573
12/04/2018 31.34p 31.38p 31.28p 31.38p 130361
11/04/2018 31.45p 31.47p 31.34p 31.40p 0
10/04/2018 31.50p 31.50p 31.13p 31.41p 750
09/04/2018 31.47p 31.52p 31.41p 31.52p 687
06/04/2018 31.70p 31.75p 31.59p 31.59p 1252
05/04/2018 31.31p 31.63p 31.31p 31.48p 295
04/04/2018 30.50p 30.86p 30.53p 30.86p 1081
03/04/2018 31.00p 30.97p 30.77p 30.77p 917
29/03/2018 30.94p 31.06p 30.92p 30.92p 3114
28/03/2018 30.61p 30.73p 30.44p 30.44p 388
27/03/2018 30.31p 30.61p 30.29p 30.29p 1150
26/03/2018 30.25p 30.25p 29.81p 30.17p 569
23/03/2018 30.50p 30.50p 30.28p 30.39p 866
22/03/2018 31.05p 31.05p 30.61p 30.77p 127
21/03/2018 31.45p 31.45p 31.10p 31.17p 69
20/03/2018 31.33p 31.51p 31.33p 31.33p 527
19/03/2018 31.20p 31.33p 31.20p 31.33p 1110
16/03/2018 31.23p 31.28p 31.04p 31.28p 4305
15/03/2018 31.70p 31.70p 31.40p 31.56p 6852
14/03/2018 31.34p 31.58p 31.17p 31.48p 14776
13/03/2018 31.40p 31.55p 31.25p 31.25p 76
12/03/2018 31.34p 31.34p 31.06p 31.24p 2611
09/03/2018 31.70p 31.70p 31.17p 31.21p 1817
08/03/2018 30.80p 31.32p 30.80p 31.01p 1663
07/03/2018 30.70p 30.72p 30.48p 30.58p 684
06/03/2018 30.70p 30.70p 30.43p 30.61p 22893
05/03/2018 30.93p 30.93p 30.48p 30.48p 9
02/03/2018 30.70p 30.70p 30.53p 30.55p 172
01/03/2018 30.50p 30.85p 30.50p 30.53p 714
28/02/2018 30.50p 30.50p 30.41p 30.42p 824
27/02/2018 31.24p 31.24p 30.51p 30.73p 1023
26/02/2018 31.00p 30.91p 30.33p 30.81p 2594
23/02/2018 30.17p 30.47p 30.17p 30.33p 12016
22/02/2018 30.70p 30.70p 30.05p 30.23p 3889
21/02/2018 30.40p 30.94p 30.40p 30.63p 125389

*Close Price adjusted for both dividends and splits