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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.3	2.3	2.3	2.3	2.3	10,295
December 02, 2025	2.24	2.29	2.29	2.29	2.24	219
December 01, 2025	2.26	2.25	2.25	2.26	2.25	1,733
November 26, 2025	2.17	2.17	2.17	2.17	2.17	24,021
November 25, 2025	2.18	2.18	2.18	2.18	2.18	4
November 24, 2025	2.19	2.19	2.19	2.19	2.19	4,341
November 21, 2025	2.12	2.12	2.12	2.12	2.12	2,600
November 18, 2025	2.07	2.1	2.1	2.1	2.07	32
November 17, 2025	2.06	2.06	2.06	2.07	2.06	1,880
November 14, 2025	2.07	2.06	2.06	2.07	2.06	600
November 10, 2025	2.02	2.02	2.02	2.02	2.02	22
November 07, 2025	2	2	2	2	2	2,867
October 31, 2025	2.04	2.06	2.06	2.06	2.04	53
October 29, 2025	2.04	2.05	2.05	2.05	2.04	39
October 27, 2025	2.05	2.05	2.05	2.05	2.05	50
October 24, 2025	2.04	2.05	2.05	2.05	2.04	46
October 23, 2025	2.05	2.05	2.05	2.05	2.05	2
October 22, 2025	2.03	2.03	2.03	2.03	2.03	14
October 20, 2025	2.05	2.05	2.05	2.05	2.05	16
October 17, 2025	2.04	2.05	2.05	2.05	2.04	1,121
October 14, 2025	2.07	2.07	2.07	2.07	2.07	30
October 13, 2025	2.06	2.06	2.06	2.06	2.06	459
October 08, 2025	2.1	2.09	2.09	2.13	2.09	2,985
October 07, 2025	2.12	2.12	2.12	2.12	2.12	400
October 06, 2025	2.13	2.13	2.13	2.13	2.13	14
October 03, 2025	2.18	2.16	2.16	2.19	2.16	5,179
October 02, 2025	2.22	2.23	2.23	2.25	2.22	2,926
October 01, 2025	2.06	2.07	2.07	2.07	2.05	237
September 30, 2025	2.04	2.04	2.04	2.04	2.03	1,951
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

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