Wereldhave NV (0NMR) Share Price

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

Date Open High Low Close* Volume
22/07/2016 43.97p 43.97p 43.38p 43.44p 17942
21/07/2016 43.51p 43.51p 43.38p 43.46p 27495
20/07/2016 42.54p 43.04p 42.54p 42.90p 7921
19/07/2016 41.51p 42.18p 41.51p 42.10p 1023
18/07/2016 42.51p 42.51p 41.61p 41.76p 1335
15/07/2016 42.74p 42.74p 41.96p 41.96p 6502
14/07/2016 42.97p 42.97p 42.57p 42.61p 4276
13/07/2016 42.71p 42.71p 42.03p 42.60p 20915
12/07/2016 42.19p 42.46p 42.19p 42.23p 1180
11/07/2016 41.47p 42.19p 41.47p 42.12p 8769
08/07/2016 40.44p 41.20p 40.27p 40.85p 10758
07/07/2016 39.25p 39.89p 39.25p 39.70p 3651
06/07/2016 39.81p 39.81p 38.76p 38.99p 5144
05/07/2016 43.00p 43.00p 39.11p 39.64p 9698
04/07/2016 41.08p 41.08p 40.24p 40.71p 454
01/07/2016 43.00p 43.00p 40.88p 41.13p 6890
30/06/2016 40.97p 40.97p 40.74p 40.81p 6484
29/06/2016 40.87p 40.87p 40.33p 40.37p 13381
28/06/2016 40.00p 40.32p 39.78p 40.01p 2995
27/06/2016 41.02p 41.02p 39.18p 39.87p 8923
24/06/2016 42.90p 42.90p 40.76p 40.86p 258
23/06/2016 43.54p 43.65p 43.53p 43.62p 17516
22/06/2016 43.26p 43.26p 42.97p 43.04p 1625
21/06/2016 43.48p 43.48p 43.26p 43.29p 9492
20/06/2016 42.02p 43.55p 42.02p 43.27p 8303
17/06/2016 43.08p 43.08p 41.79p 41.92p 33107
16/06/2016 42.92p 42.92p 42.07p 42.22p 142
15/06/2016 42.54p 43.12p 42.54p 42.92p 10695
14/06/2016 44.00p 44.00p 42.69p 42.90p 1725
13/06/2016 44.71p 44.71p 44.00p 44.06p 9611
10/06/2016 46.00p 46.01p 44.79p 45.15p 0
09/06/2016 46.38p 46.38p 45.89p 45.92p 6925
08/06/2016 46.51p 46.51p 45.99p 45.99p 3124
07/06/2016 46.00p 46.12p 46.00p 46.04p 7550
06/06/2016 46.40p 46.40p 45.77p 45.97p 684
03/06/2016 46.40p 46.40p 45.71p 45.71p 5621
02/06/2016 46.31p 46.31p 45.24p 45.47p 1289
01/06/2016 46.00p 46.00p 45.42p 45.51p 9164
31/05/2016 46.40p 46.40p 45.76p 45.86p 17441
27/05/2016 46.00p 46.17p 45.66p 46.09p 31593
26/05/2016 43.76p 45.64p 43.76p 45.53p 5182
25/05/2016 45.00p 45.10p 45.00p 45.10p 8063
24/05/2016 44.43p 44.99p 44.35p 44.79p 1382
23/05/2016 44.31p 44.31p 43.97p 44.01p 1044
20/05/2016 44.71p 44.71p 44.05p 44.20p 6422
19/05/2016 44.25p 44.25p 43.78p 43.94p 2389
18/05/2016 44.53p 44.53p 44.39p 44.46p 2298
17/05/2016 44.25p 44.84p 44.25p 44.77p 4968
16/05/2016 45.94p 45.94p 44.25p 44.41p 5756
13/05/2016 44.80p 44.80p 44.37p 44.37p 3414
12/05/2016 45.26p 45.26p 44.40p 44.55p 738
11/05/2016 45.00p 45.00p 44.68p 44.92p 60248
10/05/2016 45.00p 45.86p 45.00p 45.60p 849
09/05/2016 45.05p 45.35p 45.05p 45.35p 2766
06/05/2016 45.00p 45.05p 44.99p 44.90p 3334
05/05/2016 44.45p 44.88p 44.45p 44.83p 3236
04/05/2016 44.71p 44.71p 44.44p 44.65p 2114
03/05/2016 45.71p 45.71p 44.76p 45.08p 1985
29/04/2016 45.90p 45.90p 44.85p 44.99p 5927
28/04/2016 45.13p 45.24p 44.95p 45.24p 9147
27/04/2016 46.00p 46.00p 45.14p 45.20p 18774
26/04/2016 46.10p 46.10p 45.60p 45.56p 2116
25/04/2016 46.74p 46.74p 46.53p 46.63p 3571
22/04/2016 46.51p 46.70p 46.51p 46.66p 4310
21/04/2016 47.40p 47.40p 46.64p 46.86p 2845
20/04/2016 48.60p 48.60p 47.38p 47.63p 1828
19/04/2016 48.80p 48.80p 48.63p 48.68p 1058
18/04/2016 49.25p 49.25p 48.69p 48.64p 2297
15/04/2016 49.64p 49.64p 49.07p 49.10p 3667
14/04/2016 49.74p 49.74p 49.39p 49.51p 3984
13/04/2016 49.00p 49.42p 49.00p 49.33p 7676
12/04/2016 48.74p 48.74p 48.29p 48.29p 3345
11/04/2016 48.51p 48.67p 48.51p 48.65p 953
08/04/2016 47.66p 48.28p 47.66p 48.34p 752
07/04/2016 48.20p 48.20p 47.69p 47.74p 867
06/04/2016 47.96p 48.10p 47.42p 47.92p 0
05/04/2016 48.51p 48.51p 47.50p 47.56p 141
04/04/2016 49.51p 49.51p 48.10p 48.00p 725
01/04/2016 49.46p 49.46p 48.12p 48.38p 11201
31/03/2016 49.71p 49.77p 49.15p 49.22p 9576
30/03/2016 49.58p 49.65p 49.58p 49.69p 322
29/03/2016 48.45p 49.49p 48.45p 49.24p 2423
24/03/2016 49.35p 49.38p 48.35p 48.51p 0
23/03/2016 49.90p 49.76p 49.07p 49.23p 0
22/03/2016 49.45p 49.45p 49.12p 49.14p 641
21/03/2016 48.22p 49.49p 48.22p 49.46p 1191
18/03/2016 49.49p 49.56p 49.44p 49.44p 911
17/03/2016 49.45p 49.57p 49.28p 49.51p 4790
16/03/2016 48.51p 49.42p 48.51p 49.29p 7478
15/03/2016 48.47p 48.85p 48.47p 48.85p 4768
14/03/2016 47.60p 48.47p 46.83p 47.95p 1192
11/03/2016 46.00p 46.87p 46.00p 46.83p 454
10/03/2016 46.41p 46.78p 46.19p 46.45p 12012
09/03/2016 46.51p 47.06p 46.41p 46.47p 0
08/03/2016 46.00p 46.62p 46.00p 46.65p 1458
07/03/2016 48.15p 48.15p 47.36p 47.24p 53
04/03/2016 47.05p 47.64p 47.05p 47.60p 10517
03/03/2016 47.00p 47.10p 47.00p 47.19p 1192
02/03/2016 47.00p 47.32p 47.00p 47.26p 7788
01/03/2016 46.94p 47.30p 46.94p 47.26p 999
29/02/2016 45.97p 46.81p 45.96p 46.67p 0
26/02/2016 45.80p 46.55p 45.80p 46.51p 5325
25/02/2016 45.85p 46.65p 45.61p 45.78p 0
24/02/2016 45.82p 45.90p 45.64p 45.61p 10155
23/02/2016 45.01p 46.08p 45.01p 45.90p 1178
22/02/2016 46.00p 46.54p 46.00p 46.49p 130
19/02/2016 45.49p 45.90p 45.49p 45.81p 2916
18/02/2016 45.54p 45.65p 45.49p 45.65p 2
17/02/2016 44.71p 45.64p 44.71p 45.26p 7906
16/02/2016 45.74p 45.74p 44.49p 44.76p 6847
15/02/2016 45.90p 45.90p 44.96p 45.11p 13003
12/02/2016 45.00p 45.00p 44.17p 44.29p 1623
11/02/2016 46.00p 46.00p 44.83p 45.28p 3952
10/02/2016 45.71p 46.27p 45.71p 46.27p 1192
09/02/2016 46.80p 46.80p 45.69p 45.90p 4048
08/02/2016 50.10p 50.10p 46.76p 46.79p 3600
05/02/2016 50.33p 50.33p 48.74p 49.22p 1629
04/02/2016 50.31p 50.45p 50.27p 50.45p 3603
03/02/2016 49.82p 50.56p 49.82p 50.26p 21626
02/02/2016 50.31p 50.39p 49.82p 49.99p 2741
01/02/2016 50.31p 50.31p 50.07p 50.14p 673
29/01/2016 49.71p 50.31p 48.66p 49.78p 406
28/01/2016 49.00p 49.00p 48.69p 48.66p 656
27/01/2016 50.51p 50.51p 48.36p 48.79p 391
26/01/2016 49.00p 49.60p 48.46p 49.33p 0
25/01/2016 49.00p 49.26p 48.72p 49.10p 80
22/01/2016 49.94p 49.06p 47.40p 48.72p 0
21/01/2016 48.00p 48.00p 47.49p 47.40p 4267
20/01/2016 48.00p 48.00p 46.99p 47.01p 1786
19/01/2016 48.00p 48.51p 47.92p 48.26p 0
18/01/2016 51.00p 51.00p 47.90p 48.02p 0
15/01/2016 49.00p 49.00p 48.63p 48.72p 5242
14/01/2016 51.47p 51.47p 49.08p 49.53p 7039
13/01/2016 50.00p 50.70p 50.00p 50.31p 7035
12/01/2016 51.80p 51.80p 50.21p 50.21p 1026
11/01/2016 50.00p 50.00p 49.42p 49.88p 51
08/01/2016 51.80p 51.80p 49.63p 49.88p 3129
07/01/2016 50.94p 50.94p 50.00p 50.19p 10337
06/01/2016 51.40p 51.40p 50.93p 51.15p 8232
05/01/2016 51.51p 51.51p 50.97p 50.93p 2592
04/01/2016 51.06p 51.73p 50.34p 50.60p 0
31/12/2015 51.69p 52.24p 51.58p 51.73p 634
30/12/2015 51.56p 52.82p 50.83p 52.24p 0
29/12/2015 51.20p 51.94p 51.20p 51.98p 9187
24/12/2015 51.58p 51.96p 51.48p 51.63p 0
23/12/2015 51.08p 51.87p 51.08p 51.62p 163
22/12/2015 51.00p 51.42p 50.50p 50.75p 0
21/12/2015 52.05p 52.05p 50.92p 51.18p 3841
18/12/2015 50.74p 51.45p 50.74p 51.28p 15464
17/12/2015 51.74p 51.74p 50.00p 51.34p 3673
16/12/2015 51.12p 51.21p 50.87p 50.91p 12239
15/12/2015 50.05p 51.72p 50.05p 51.41p 379
14/12/2015 51.71p 51.71p 50.28p 50.42p 4541
11/12/2015 51.90p 51.90p 50.83p 51.14p 3300
10/12/2015 51.60p 51.89p 51.51p 51.60p 2873
09/12/2015 52.01p 52.01p 51.77p 51.89p 322
08/12/2015 53.97p 53.97p 52.05p 52.08p 794
07/12/2015 53.24p 53.24p 52.54p 52.65p 1153
04/12/2015 53.03p 53.03p 51.99p 52.44p 423
03/12/2015 53.71p 53.71p 52.61p 52.99p 5380
02/12/2015 54.00p 54.60p 53.53p 53.76p 0
01/12/2015 53.51p 53.66p 52.93p 53.53p 4153
30/11/2015 53.51p 53.51p 52.93p 52.95p 78
27/11/2015 53.48p 53.48p 53.26p 53.27p 241
26/11/2015 54.29p 54.29p 52.96p 52.97p 273
25/11/2015 53.51p 53.51p 53.10p 53.10p 113
24/11/2015 55.00p 55.00p 52.22p 52.54p 163
23/11/2015 54.08p 54.26p 53.65p 53.81p 731
20/11/2015 54.00p 54.57p 54.00p 54.50p 710
19/11/2015 53.60p 54.06p 53.60p 54.03p 1191
18/11/2015 53.45p 53.63p 53.06p 53.48p 0
17/11/2015 52.94p 53.57p 52.94p 53.57p 6804
16/11/2015 51.51p 52.65p 51.51p 52.58p 1152
13/11/2015 52.54p 53.08p 52.11p 52.24p 0
12/11/2015 53.45p 53.45p 52.99p 53.08p 85
11/11/2015 52.35p 53.29p 52.35p 53.29p 940
10/11/2015 52.71p 52.98p 52.19p 52.58p 6275
09/11/2015 54.51p 54.51p 52.72p 53.33p 2143
06/11/2015 54.80p 54.80p 54.17p 54.19p 453
05/11/2015 54.90p 55.08p 54.18p 54.57p 0
04/11/2015 54.74p 54.86p 54.40p 54.26p 4827
03/11/2015 54.90p 54.90p 54.03p 54.36p 1240
02/11/2015 57.97p 57.97p 54.91p 54.88p 1312
30/10/2015 55.54p 56.79p 55.54p 56.65p 25057
29/10/2015 56.00p 56.50p 55.75p 56.26p 1166
28/10/2015 55.51p 55.88p 55.51p 55.80p 6095
27/10/2015 55.90p 55.90p 55.45p 55.47p 6738
26/10/2015 56.00p 56.00p 55.58p 55.65p 2589
23/10/2015 56.94p 56.94p 55.40p 55.53p 14557
22/10/2015 55.15p 55.97p 55.01p 55.63p 6940
21/10/2015 54.94p 54.94p 54.92p 55.01p 1736
20/10/2015 54.51p 55.16p 54.51p 54.97p 10069
19/10/2015 54.00p 54.74p 54.00p 54.65p 3573
16/10/2015 53.80p 53.97p 53.80p 53.95p 8829
15/10/2015 53.71p 54.02p 53.62p 53.62p 18014
14/10/2015 53.51p 54.03p 53.51p 54.00p 17669
13/10/2015 54.99p 54.99p 54.01p 54.01p 256
12/10/2015 53.81p 55.52p 53.81p 54.63p 0
09/10/2015 54.38p 55.03p 53.84p 54.71p 1649
08/10/2015 53.20p 54.11p 53.20p 53.84p 1633

*Close Price adjusted for both dividends and splits