Whitestone Group SA (EBR:ROCK)
Belgium · Delayed Price · Currency is EUR 16.20
-0.40 (-2.41%)
Jan 20, 2026, 4:30 PM CET
Whitestone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 115 |
| Jan 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | 1,200 |
| Jan 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1 |
| Jan 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 300 |
| Jan 13, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 91 |
| Jan 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 20 |
| Jan 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 689 |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 770 |
| Jan 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 122 |
| Jan 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 325 |
| Jan 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 75 |
| Jan 2, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -1.20% | 502 |
| Dec 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 10 |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 29, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 313 |
| Dec 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 583 |
| Dec 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 25 |
| Dec 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 1,784 |
| Dec 19, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 13.33% | 1,924 |
| Dec 18, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.74% | 1,165 |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 12.31% | 9,632 |
| Dec 16, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 1,525 |
| Dec 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | 1,452 |
| Dec 12, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | 1,245 |
| Dec 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 1,148 |
| Dec 10, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 400 |
| Dec 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 828 |
| Dec 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 847 |
| 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 | - | - |