Whitestone Group SA (EBR:ROCK)
Belgium · Delayed Price · Currency is EUR 17.00
-0.50 (-2.86%)
May 22, 2026, 4:30 PM CET
Whitestone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 753 |
| May 21, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 941 |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.06% | 100 |
| May 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 14, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | -7.30% | 300 |
| May 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 7.88% | 1,050 |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | 250 |
| May 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 500 |
| May 8, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 1,399 |
| May 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 2 |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 595 |
| May 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 685 |
| May 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 121 |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 3,811 |
| Apr 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,138 |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 140 |
| Apr 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 40 |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 90 |
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 169 |
| Apr 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 21, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 140 |
| Apr 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 617 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 195 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 132 |
| Apr 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 400 |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 597 |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 159 |
| Apr 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 98 |
| Apr 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 215 |
| Apr 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | 801 |
| Apr 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Mar 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | 10 |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 5 |
| Mar 24, 2026 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | -5.88% | 310 |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 180 |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Mar 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 138 |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |