Deceuninck N.V. - 0MEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.05	2.05	2.05	2.05	2.05	10
September 26, 2025	2.04	2.02	2.02	2.04	2.02	243
September 25, 2025	2.05	2.03	2.03	2.05	2.03	59
September 24, 2025	2.05	2.05	2.05	2.05	2.05	1,468
September 23, 2025	2.06	2.05	2.05	2.06	2.05	164
September 22, 2025	2.08	2.06	2.06	2.08	2.06	2,012
September 17, 2025	2.06	2.05	2.05	2.06	2.05	53
September 16, 2025	2.06	2.06	2.06	2.06	2.06	20
September 10, 2025	2.09	2.09	2.09	2.09	2.09	23
September 08, 2025	2.1	2.11	2.11	2.11	2.1	90
September 04, 2025	2.1	2.1	2.1	2.1	2.1	10
September 03, 2025	2.07	2.08	2.08	2.08	2.07	1,113
September 02, 2025	2.13	2.13	2.13	2.13	2.13	200
August 28, 2025	2.13	2.13	2.13	2.13	2.13	389
August 26, 2025	2.11	2.1	2.1	2.11	2.1	4,945
August 21, 2025	2.07	2.07	2.07	2.07	2.07	283
August 20, 2025	2.05	2.05	2.05	2.05	2.05	2
August 18, 2025	2.08	2.08	2.08	2.08	2.08	82
August 14, 2025	2.09	2.11	2.11	2.11	2.09	1,203
August 13, 2025	2.19	2.11	2.11	2.19	2.1	2,887
August 07, 2025	2.18	2.18	2.18	2.18	2.18	116
August 06, 2025	2.19	2.19	2.19	2.19	2.18	1,097
August 04, 2025	2.19	2.19	2.19	2.19	2.19	8
August 01, 2025	2.17	2.17	2.17	2.17	2.17	3
July 31, 2025	2.21	2.21	2.21	2.21	2.21	111
July 30, 2025	2.21	2.21	2.21	2.21	2.21	19
July 29, 2025	2.17	2.17	2.17	2.17	2.17	4
July 24, 2025	2.13	2.15	2.15	2.15	2.13	23
July 23, 2025	2.13	2.13	2.13	2.13	2.13	13
July 21, 2025	2.13	2.13	2.13	2.13	2.13	4
July 18, 2025	2.15	2.15	2.15	2.15	2.15	1,219
July 15, 2025	2.17	2.17	2.17	2.17	2.17	2
July 14, 2025	2.17	2.17	2.17	2.17	2.17	6
July 08, 2025	2.1	2.11	2.11	2.11	2.1	1,447
July 04, 2025	2.13	2.13	2.13	2.13	2.13	2
July 02, 2025	2.1	2.1	2.1	2.1	2.1	700
June 30, 2025	2.12	2.13	2.13	2.13	2.12	6
June 27, 2025	2.12	2.12	2.12	2.12	2.12	2
June 24, 2025	2.1	2.1	2.1	2.1	2.1	2
June 20, 2025	2.09	2.09	2.09	2.09	2.09	10
June 19, 2025	2.09	2.09	2.09	2.09	2.09	1
June 17, 2025	2.15	2.15	2.15	2.15	2.15	80
June 13, 2025	2.12	2.12	2.12	2.12	2.12	4
June 12, 2025	2.19	2.19	2.19	2.19	2.19	20
June 11, 2025	2.21	2.21	2.21	2.21	2.21	4
June 09, 2025	2.19	2.19	2.19	2.19	2.19	54
June 05, 2025	2.16	2.19	2.19	2.19	2.16	5,749
June 04, 2025	2.13	2.17	2.17	2.17	2.13	6
June 03, 2025	2.15	2.13	2.13	2.15	2.13	50
June 02, 2025	2.17	2.15	2.15	2.17	2.15	382

Deceuninck N.V. (0MEL.L) LSE