Van de Velde N.V. - 0IWV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34	34	34	34	34	3,120
August 13, 2025	33.9	34.1	34.1	34.1	33.9	59
August 12, 2025	33.95	33.95	33.95	33.95	33.95	37
August 11, 2025	33.9	33.9	33.9	33.9	33.9	26
August 06, 2025	32.6	32.75	32.75	32.75	32.6	15
August 05, 2025	33.6	33.6	33.6	33.6	33.6	28
July 30, 2025	33.8	33.8	33.8	33.8	33.8	50
July 17, 2025	34.05	34.15	34.15	34.15	34.05	245
July 14, 2025	33.8	33.8	33.8	33.8	33.8	124
July 10, 2025	34.35	34.35	34.35	34.35	34.35	0
July 09, 2025	34.1	34.1	34.1	34.1	34.1	4
July 07, 2025	33.95	33.75	33.75	33.95	33.75	6
July 04, 2025	33.4	33.4	33.4	33.4	33.4	7
July 03, 2025	33.05	33.3	33.3	33.3	33.05	7
July 01, 2025	33.1	33.1	33.1	33.1	33.1	7
June 30, 2025	33	33.25	33.25	33.25	33	8
June 25, 2025	32.25	32.25	32.25	32.25	32.25	9
June 24, 2025	32.65	32.65	32.65	32.65	32.65	20
June 23, 2025	32.2	32.35	32.35	32.35	32.2	32
June 20, 2025	32.45	32.45	32.45	32.45	32.45	0
June 19, 2025	32.25	32.2	32.2	32.25	32.2	1
June 13, 2025	33.6	33.2	33.2	33.6	33.2	1
June 12, 2025	33.65	33.65	33.65	34	33.65	0
June 09, 2025	33.65	33.65	33.65	33.65	33.65	1
June 06, 2025	34.1	34	34	34.2	34	152
June 03, 2025	33.35	33.15	33.15	33.35	33.15	138
May 30, 2025	33.6	33.7	33.7	33.7	33.6	28
May 29, 2025	33.5	33.45	33.45	33.5	33.45	37
May 28, 2025	33.55	33.55	33.55	33.55	33.55	50
May 27, 2025	33.1	33.1	33.1	33.1	33.1	86
May 23, 2025	33.45	33.2	33.2	33.45	33.2	2
May 21, 2025	33.5	33.35	33.35	33.5	33.35	195
May 20, 2025	33.2	33.6	33.6	33.65	33.2	61
May 14, 2025	32.3	32.3	32.3	32.3	32.3	56
May 13, 2025	32.2	32.9	32.9	32.9	32.2	63
May 12, 2025	32.45	32.45	32.45	32.45	32.45	0
May 09, 2025	31.9	31.85	31.85	31.9	31.75	71
May 08, 2025	32.3	32.3	32.3	32.3	32.3	31
May 07, 2025	35.35	35.35	33.67	35.35	35.15	3
May 06, 2025	35.3	35.2	33.53	35.45	35.2	164
May 05, 2025	34.2	34.75	34.75	34.8	34.2	81
May 02, 2025	34	34	34	34	34	3
April 30, 2025	32.9	32.95	32.95	32.95	32.9	0
April 29, 2025	33	33	33	33	33	200
April 28, 2025	32.6	32.75	32.75	32.85	32.6	82
April 25, 2025	33	32.5	32.5	33	32.5	10
April 23, 2025	32.75	32.75	32.75	32.75	32.75	0
April 22, 2025	31.95	32.25	32.25	32.4	31.95	1

Van de Velde N.V. (0IWV.L) LSE