Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.700
+0.030 (1.80%)
At close: Feb 27, 2026
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.67 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 786,300 |
| Feb 26, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 103,900 |
| Feb 25, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 211,500 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 91,200 |
| Feb 23, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 101,600 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 264,900 |
| Feb 19, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 319,300 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 38,400 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 123,800 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 132,500 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 126,600 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 123,800 |
| Feb 9, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 346,300 |
| Feb 6, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 864,900 |
| Feb 5, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 135,200 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 52,200 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 206,000 |
| Feb 2, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 312,600 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 471,800 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 367,100 |
| Jan 28, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 677,900 |
| Jan 27, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 589,600 |
| Jan 26, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 247,500 |
| Jan 23, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 316,600 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 467,900 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 135,800 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 79,400 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 252,400 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 56,800 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | - | 112,800 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 157,500 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 87,400 |
| Jan 12, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | - | 76,200 |
| Jan 9, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 3.01% | 327,700 |
| Jan 8, 2026 | 1.65 | 1.74 | 1.65 | 1.66 | 1.66 | 1.22% | 312,000 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 117,100 |
| Jan 6, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 185,000 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 432,500 |
| Jan 2, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 538,200 |
| Dec 31, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 33,400 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 96,400 |
| Dec 29, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 83,300 |
| Dec 26, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 81,600 |
| Dec 24, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 23,300 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 98,300 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 100,300 |
| Dec 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 269,100 |
| Dec 18, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 376,700 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 232,400 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 361,000 |