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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.38	2.4	2.4	2.4	2.38	2,828
February 19, 2026	2.38	2.38	2.38	2.38	2.38	206
February 16, 2026	2.44	2.44	2.44	2.44	2.44	10
February 12, 2026	2.46	2.46	2.46	2.46	2.46	151
February 11, 2026	2.45	2.45	2.45	2.45	2.45	42
February 10, 2026	2.43	2.43	2.43	2.43	2.43	20
February 09, 2026	2.37	2.4	2.4	2.4	2.37	2,041
February 05, 2026	2.36	2.36	2.36	2.36	2.36	11
February 04, 2026	2.36	2.36	2.36	2.36	2.36	25
February 03, 2026	2.35	2.33	2.33	2.35	2.33	62
February 02, 2026	2.31	2.3	2.3	2.31	2.3	2,170
January 30, 2026	2.32	2.32	2.32	2.32	2.32	671
January 29, 2026	2.32	2.32	2.32	2.32	2.32	21
January 28, 2026	2.35	2.32	2.32	2.35	2.32	2,019
January 23, 2026	2.37	2.37	2.37	2.37	2.37	500
January 22, 2026	2.31	2.36	2.36	2.36	2.31	695
January 21, 2026	2.29	2.3	2.3	2.3	2.28	8,027
January 20, 2026	2.27	2.27	2.27	2.27	2.27	2,000
January 19, 2026	2.25	2.26	2.26	2.28	2.25	4,654
January 16, 2026	2.33	2.33	2.33	2.33	2.33	13,600
January 15, 2026	2.35	2.35	2.35	2.35	2.35	14
January 14, 2026	2.34	2.34	2.34	2.34	2.34	114
January 12, 2026	2.27	2.27	2.27	2.27	2.27	16
January 09, 2026	2.28	2.28	2.28	2.28	2.28	6
January 07, 2026	2.27	2.27	2.27	2.27	2.27	10
January 02, 2026	2.27	2.27	2.27	2.27	2.27	89
December 31, 2025	2.27	2.27	2.27	2.27	2.27	1
December 30, 2025	2.26	2.26	2.26	2.26	2.26	20
December 19, 2025	2.25	2.25	2.25	2.25	2.25	4
December 18, 2025	2.25	2.25	2.25	2.25	2.25	14
December 15, 2025	2.26	2.26	2.26	2.26	2.26	500
December 10, 2025	2.23	2.23	2.23	2.23	2.23	26
December 09, 2025	2.23	2.23	2.23	2.23	2.23	8,000
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

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