Whitestone Group SA (EBR:ROCK)
Belgium · Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
At close: Dec 5, 2025
Whitestone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 700 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 3, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | 1,050 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 653 |
| Dec 1, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 1,700 |
| Nov 28, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 1,000 |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 75 |
| Nov 26, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 990 |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 550 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 317 |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 100 |
| Nov 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 10 |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 13, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 109 |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 650 |
| Nov 7, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 1,449 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 400 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 150 |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 10 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 158 |
| Oct 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 235 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 100 |
| Oct 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 200 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 100 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 150 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 700 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 80 |
| Oct 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 1,120 |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 200 |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | 429 |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 607 |
| Oct 7, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 828 |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 254 |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 105 |
| Sep 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |