Want to see SG:SET full AI Analyst Report?
Stoneweg European Real Estate Investment Trust (SET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.70% | 159,200 | 0.47 |
| Oct 29, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.00% | 132,900 | 0.39 |
| Oct 28, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 269,500 | 0.80 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | +0.00% | 52,000 | 0.15 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 307,100 | 0.92 |
| Oct 23, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +2.82% | 366,200 | 1.11 |
| Oct 22, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | +0.00% | 171,100 | 0.52 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 677,900 | 2.11 |
| Oct 20, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 382,000 | 1.20 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 527,900 | 1.70 |
| Oct 16, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | +1.37% | 313,500 | 1.02 |
| Oct 15, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 142,700 | 0.46 |
| Oct 14, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | +0.00% | 220,800 | 0.70 |
| Oct 13, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 291,100 | 0.92 |
| Oct 12, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 94,400 | 0.29 |
| Oct 09, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | +2.04% | 267,000 | 0.83 |
| Oct 08, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 387,600 | 1.22 |
| Oct 07, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | +0.67% | 412,000 | 1.32 |
| Oct 06, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | +1.36% | 401,400 | 1.30 |
| Oct 05, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 185,600 | 0.61 |
| Oct 02, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | +2.74% | 339,500 | 1.12 |
| Oct 01, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 235,100 | 0.78 |
| Sep 30, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 255,400 | 0.85 |
| Sep 29, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | +2.76% | 465,600 | 1.57 |
| Sep 28, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | +0.69% | 888,000 | 3.12 |
| Sep 25, 2026 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 620,000 | 2.23 |
| Sep 24, 2026 | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | +1.36% | 1,145,600 | 4.36 |
| Sep 23, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +2.80% | 647,100 | 2.53 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 1,692,100 | 7.21 |
| Sep 21, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | +0.00% | 234,100 | 1.00 |
| Sep 18, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 925,000 | 4.13 |
| Sep 17, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | +0.67% | 193,100 | 0.87 |
| Sep 16, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 302,200 | 1.35 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | +0.00% | 94,000 | 0.42 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | +0.00% | 483,800 | 2.13 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 298,700 | 1.32 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 588,400 | 2.67 |
| Sep 09, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 169,600 | 0.77 |
| Sep 08, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +1.31% | 74,200 | 0.34 |
| Sep 07, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 67,100 | 0.30 |
| Sep 04, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +1.31% | 184,700 | 0.82 |
| Sep 03, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 77,800 | 0.35 |
| Sep 02, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.00% | 88,500 | 0.39 |
| Sep 01, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 99,100 | 0.43 |
| Aug 31, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | +0.65% | 510,800 | 2.29 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.00% | 51,400 | 0.23 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +0.65% | 289,500 | 1.32 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.65% | 118,500 | 0.52 |
| Aug 25, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 87,300 | 0.37 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | +0.65% | 201,500 | 0.88 |