Whitestone Group SA (EBR:ROCK)
Belgium
· Delayed Price · Currency is EUR 16.00
+0.20 (1.27%)
Mar 6, 2026, 11:48 AM CET
Whitestone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | 100 |
| Mar 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 100 |
| Mar 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 60 |
| Feb 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | 200 |
| Feb 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 20, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 160 |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 18, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 5.56% | 300 |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Feb 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | 700 |
| Feb 13, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 19 |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 50 |
| Feb 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1 |
| Feb 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 90 |
| Feb 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 4, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 1,000 |
| Feb 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 100 |
| Feb 2, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | 151 |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 144 |
| Jan 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 40 |
| Jan 27, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 2,640 |
| Jan 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 200 |
| Jan 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 10 |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | 5 |
| Jan 20, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -2.41% | 368 |
| 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 | - | - |
| 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 |