What's Cooking Group NV/SA (WHATS.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 75.60 | 76.00 | 75.60 | 75.20 | 75.20 | 120 |
| 25 Jun 2024 | 75.40 | 76.00 | 74.80 | 76.00 | 76.00 | 664 |
| 24 Jun 2024 | 76.00 | 76.20 | 75.40 | 76.20 | 76.20 | 156 |
| 21 Jun 2024 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | 146 |
| 20 Jun 2024 | 77.40 | 77.60 | 76.20 | 77.20 | 77.20 | 373 |
| 19 Jun 2024 | 77.60 | 78.60 | 76.40 | 76.40 | 76.40 | 283 |
| 18 Jun 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | 88 |
| 17 Jun 2024 | 78.20 | 78.20 | 76.80 | 77.60 | 77.60 | 70 |
| 14 Jun 2024 | 78.80 | 78.80 | 77.00 | 77.20 | 77.20 | 238 |
| 13 Jun 2024 | 78.80 | 80.20 | 78.60 | 79.80 | 79.80 | 184 |
| 12 Jun 2024 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 88 |
| 11 Jun 2024 | 81.00 | 81.00 | 78.00 | 78.80 | 78.80 | 595 |
| 10 Jun 2024 | 82.80 | 82.80 | 81.20 | 82.00 | 82.00 | 141 |
| 07 Jun 2024 | 82.40 | 82.60 | 82.40 | 82.40 | 82.40 | 437 |
| 06 Jun 2024 | 81.60 | 82.60 | 81.40 | 82.40 | 82.40 | 962 |
| 05 Jun 2024 | 80.00 | 82.00 | 80.00 | 81.60 | 81.60 | 884 |
| 04 Jun 2024 | 77.00 | 80.00 | 77.00 | 79.80 | 79.80 | 605 |
| 03 Jun 2024 | 79.60 | 79.60 | 79.40 | 79.40 | 79.40 | 95 |
| 31 May 2024 | 77.00 | 79.60 | 77.00 | 79.60 | 79.60 | 1,386 |
| 30 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 158 |
| 29 May 2024 | 75.40 | 76.00 | 75.40 | 75.40 | 75.40 | 723 |
| 28 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 416 |
| 27 May 2024 | 75.60 | 76.00 | 75.60 | 75.60 | 75.60 | 44 |
| 24 May 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 50 |
| 23 May 2024 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 60 |
| 22 May 2024 | 76.20 | 76.40 | 75.40 | 75.40 | 75.40 | 470 |
| 21 May 2024 | 75.60 | 76.20 | 75.60 | 76.20 | 76.20 | 12 |
| 20 May 2024 | 75.60 | 76.40 | 75.60 | 76.40 | 76.40 | 72 |
| 17 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 145 |
| 16 May 2024 | 76.00 | 76.40 | 76.00 | 76.00 | 76.00 | 180 |
| 15 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 22 |
| 14 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2 |
| 13 May 2024 | 76.00 | 76.40 | 75.60 | 76.40 | 76.40 | 352 |
| 10 May 2024 | 76.20 | 76.40 | 76.00 | 76.00 | 76.00 | 153 |
| 09 May 2024 | 76.40 | 76.40 | 76.20 | 76.20 | 76.20 | 21 |
| 08 May 2024 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 642 |
| 07 May 2024 | 75.40 | 75.80 | 75.40 | 75.40 | 75.40 | 446 |
| 06 May 2024 | 75.40 | 75.80 | 75.40 | 75.40 | 75.40 | 192 |
| 03 May 2024 | 75.40 | 76.00 | 75.40 | 75.40 | 75.40 | 153 |
| 02 May 2024 | 75.80 | 75.80 | 75.40 | 75.40 | 75.40 | 455 |
| 30 Apr 2024 | 76.00 | 76.00 | 75.20 | 75.40 | 75.40 | 2,109 |
| 29 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 56 |
| 26 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 5 |
| 25 Apr 2024 | 75.60 | 76.20 | 75.40 | 75.40 | 75.40 | 55 |
| 24 Apr 2024 | 76.00 | 76.40 | 75.60 | 75.60 | 75.60 | 326 |
| 23 Apr 2024 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | 117 |
| 22 Apr 2024 | 77.40 | 77.40 | 75.80 | 76.40 | 76.40 | 194 |
| 19 Apr 2024 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | 18 |
| 18 Apr 2024 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | 325 |
| 17 Apr 2024 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | 80 |
| 16 Apr 2024 | 77.20 | 78.00 | 77.00 | 77.40 | 77.40 | 314 |
| 15 Apr 2024 | 76.40 | 77.60 | 76.40 | 77.20 | 77.20 | 403 |
| 12 Apr 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | 77 |
| 11 Apr 2024 | 77.80 | 77.80 | 76.60 | 77.80 | 77.80 | 132 |
| 10 Apr 2024 | 75.40 | 78.40 | 75.40 | 77.40 | 77.40 | 671 |
| 09 Apr 2024 | 76.00 | 76.40 | 74.00 | 75.40 | 75.40 | 1,830 |
| 08 Apr 2024 | 77.80 | 77.80 | 77.00 | 77.00 | 77.00 | 33 |
| 05 Apr 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 77.80 | 210 |
| 04 Apr 2024 | 80.00 | 80.00 | 77.40 | 79.00 | 79.00 | 1,161 |
| 03 Apr 2024 | 80.20 | 80.60 | 78.80 | 79.60 | 79.60 | 432 |
| 02 Apr 2024 | 80.20 | 83.00 | 80.20 | 80.20 | 80.20 | 1,245 |
| 28 Mar 2024 | 80.00 | 82.00 | 77.80 | 80.20 | 80.20 | 1,355 |
| 27 Mar 2024 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3,485 |
| 26 Mar 2024 | 77.60 | 77.60 | 73.40 | 76.60 | 76.60 | 3,490 |
| 25 Mar 2024 | 73.40 | 78.20 | 72.60 | 77.00 | 77.00 | 7,929 |
| 22 Mar 2024 | 67.20 | 68.40 | 67.20 | 67.20 | 67.20 | 496 |
| 21 Mar 2024 | 67.20 | 67.40 | 67.00 | 67.20 | 67.20 | 156 |
| 20 Mar 2024 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | 107 |
| 19 Mar 2024 | 68.80 | 69.20 | 68.60 | 69.20 | 69.20 | 514 |
| 18 Mar 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 128 |
| 15 Mar 2024 | 70.00 | 70.60 | 68.80 | 68.80 | 68.80 | 1,087 |
| 14 Mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 13 Mar 2024 | 67.20 | 70.20 | 67.20 | 70.20 | 70.20 | 447 |
| 12 Mar 2024 | 67.20 | 68.00 | 67.00 | 68.00 | 68.00 | 43 |
| 11 Mar 2024 | 71.00 | 71.20 | 66.80 | 68.00 | 68.00 | 5,693 |
| 08 Mar 2024 | 72.80 | 72.80 | 70.00 | 71.00 | 71.00 | 743 |
| 07 Mar 2024 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | 214 |
| 06 Mar 2024 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | 143 |
| 05 Mar 2024 | 73.40 | 74.40 | 73.20 | 74.40 | 74.40 | 160 |
| 04 Mar 2024 | 76.80 | 76.80 | 73.40 | 74.60 | 74.60 | 388 |
| 01 Mar 2024 | 73.20 | 76.60 | 73.20 | 76.00 | 76.00 | 1,562 |
| 29 Feb 2024 | 74.00 | 75.00 | 72.80 | 73.00 | 73.00 | 539 |
| 28 Feb 2024 | 72.80 | 73.80 | 72.60 | 73.80 | 73.80 | 414 |
| 27 Feb 2024 | 72.80 | 72.80 | 70.20 | 72.80 | 72.80 | 335 |
| 26 Feb 2024 | 72.40 | 74.00 | 69.20 | 71.00 | 71.00 | 1,170 |
| 23 Feb 2024 | 65.40 | 70.80 | 63.60 | 70.80 | 70.80 | 3,984 |
| 22 Feb 2024 | 58.40 | 59.20 | 58.20 | 59.20 | 59.20 | 577 |
| 21 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 123 |
| 20 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 162 |
| 19 Feb 2024 | 58.60 | 58.80 | 58.40 | 58.80 | 58.80 | 387 |
| 16 Feb 2024 | 59.00 | 59.40 | 58.60 | 58.60 | 58.60 | 826 |
| 15 Feb 2024 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | 69 |
| 14 Feb 2024 | 59.00 | 59.40 | 58.40 | 59.40 | 59.40 | 783 |
| 13 Feb 2024 | 57.00 | 59.60 | 57.00 | 58.20 | 58.20 | 473 |
| 12 Feb 2024 | 56.40 | 58.60 | 56.40 | 57.00 | 57.00 | 1,080 |
| 09 Feb 2024 | 57.00 | 57.20 | 56.40 | 56.40 | 56.40 | 524 |
| 08 Feb 2024 | 57.00 | 58.00 | 56.40 | 57.00 | 57.00 | 823 |
| 07 Feb 2024 | 59.80 | 59.80 | 58.60 | 58.60 | 58.60 | 429 |
| 06 Feb 2024 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | 532 |
| 05 Feb 2024 | 61.00 | 61.20 | 60.20 | 60.20 | 60.20 | 156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.