Skip to main content
Starwood Property Trust, Inc. (FRA:VSP)
Germany flag Germany · Delayed Price · Currency is EUR
15.64
0.00 (0.00%)
At close: Dec 5, 2025

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.7015.7915.6415.6415.64-0.54%-
Dec 3, 202515.5515.7515.5515.7315.730.42%1,500
Dec 2, 202515.6915.7115.6415.6615.66-0.38%-
Dec 1, 202515.6415.7615.6415.7215.720.03%-
Nov 28, 202515.7115.8115.7115.7215.720.29%-
Nov 27, 202515.6815.6815.6715.6715.67-0.82%-
Nov 26, 202515.6915.8515.6915.8015.800.10%-
Nov 25, 202515.3215.8015.3215.7915.792.40%-
Nov 24, 202515.4115.4415.3815.4215.42-0.32%-
Nov 21, 202515.1515.5615.1515.4715.471.84%-
Nov 20, 202515.2615.3315.1915.1915.19-0.33%-
Nov 19, 202515.1515.2415.1515.2415.240.20%-
Nov 18, 202515.0815.2115.0815.2115.21--
Nov 17, 202515.2615.3915.2115.2115.21-0.59%-
Nov 14, 202515.2715.3315.2415.3015.30-0.33%-
Nov 13, 202515.4115.4515.3415.3515.35-0.52%-
Nov 12, 202515.5115.5515.4315.4315.43-0.99%-
Nov 11, 202515.4615.6115.4215.5815.580.71%-
Nov 10, 202515.8515.8515.4715.4715.47-2.58%-
Nov 7, 202515.8015.8815.7615.8815.880.47%1,000
Nov 6, 202515.9215.9815.8115.8115.81-1.56%100
Nov 5, 202515.8916.0815.8916.0616.060.56%-
Nov 4, 202515.5215.9715.5215.9715.971.85%250
Nov 3, 202515.7115.7115.5415.6815.680.13%-
Oct 31, 202515.5915.7615.5915.6615.660.45%1
Oct 30, 202515.6915.6915.5315.5915.59-0.70%-
Oct 29, 202515.8615.8615.7015.7015.70-0.70%-
Oct 28, 202515.9115.9115.7715.8115.81-0.63%-
Oct 27, 202516.0516.0515.9115.9115.91-0.62%-
Oct 24, 202515.9116.1015.9116.0116.010.34%-
Oct 23, 202515.9916.0415.9515.9515.95-0.87%-
Oct 22, 202515.9616.1215.9616.0916.090.16%-
Oct 21, 202515.9316.1215.9316.0716.070.34%-
Oct 20, 202515.8216.0115.8216.0116.010.98%-
Oct 17, 202515.5215.8615.5215.8615.861.31%-
Oct 16, 202515.9315.9315.6515.6515.65-2.46%-
Oct 15, 202516.1816.2816.0516.0516.05-1.38%-
Oct 14, 202515.9716.2715.9716.2716.272.65%-
Oct 13, 202515.8115.9115.8115.8515.850.22%4,100
Oct 10, 202515.9016.0415.8215.8215.82-0.94%150
Oct 9, 202516.0316.1415.9415.9715.97-1.08%-
Oct 8, 202516.1816.2416.1416.1416.14-0.37%-
Oct 7, 202516.1916.2416.1716.2016.200.09%-
Oct 6, 202516.4916.4916.1716.1916.19-1.79%-
Oct 3, 202516.5216.6016.4816.4816.48-0.24%-
Oct 2, 202516.5016.5216.4216.5216.52-0.30%400
Oct 1, 202516.3116.5916.3116.5716.570.82%-
Sep 30, 202516.4816.5316.3516.4416.44-2.78%-
Sep 29, 202517.0217.2616.8316.9116.49-0.88%130
Sep 26, 202517.0017.1117.0017.0616.64-0.23%-
Sep 25, 202516.9017.1016.9017.1016.680.68%-
Sep 24, 202516.9117.0616.9116.9816.570.21%-
Sep 23, 202516.8617.0416.8616.9516.530.12%-
Sep 22, 202517.2217.2216.9116.9316.51-1.51%210
Sep 19, 202517.1317.2317.1317.1916.77-0.06%-
Sep 18, 202517.1217.2217.1217.2016.780.56%-
Sep 17, 202517.0117.2017.0117.1016.680.56%-
Sep 16, 202517.2017.2317.0117.0116.59-1.33%-
Sep 15, 202517.3817.3817.2417.2416.82-1.20%-
Sep 12, 202517.4317.4817.4317.4517.02-0.40%-
Sep 11, 202517.5917.6917.5117.5217.09-0.82%-
Sep 10, 202517.4617.6617.4617.6617.230.48%-
Sep 9, 202517.3117.5817.3117.5817.151.18%-
Sep 8, 202517.4717.4717.3517.3716.95-0.94%-
Sep 5, 202517.4417.5917.4117.5417.110.14%-
Sep 4, 202517.2517.5117.2517.5117.081.16%-
Sep 3, 202517.0817.3117.0817.3116.890.58%-
Sep 2, 202517.1917.2317.1617.2116.790.09%-
Sep 1, 202517.1617.2117.1617.2016.78-0.55%-
Aug 29, 202517.0817.3117.0817.2916.870.79%-
Aug 28, 202517.2017.4717.1117.1616.74-0.64%600
Aug 27, 202517.2217.3817.2217.2716.850.15%-
Aug 26, 202517.1817.3217.1817.2416.82-0.58%-
Aug 25, 202517.1717.3417.1717.3416.920.64%485
Aug 22, 202517.0417.2717.0417.2316.810.73%-
Aug 21, 202517.0917.1417.0917.1116.69-0.38%-
Aug 20, 202516.9517.3316.9517.1716.750.32%35
Aug 19, 202516.8817.1316.8817.1216.700.82%-
Aug 18, 202516.9017.0216.9016.9816.56--
Aug 15, 202517.0917.0916.9816.9816.56-0.76%-
Aug 14, 202517.0317.1217.0017.1116.69-0.26%-
Aug 13, 202516.9117.1516.9117.1516.730.94%-
Aug 12, 202516.8817.0816.8816.9916.580.27%-
Aug 11, 202517.1117.1116.9516.9516.53-0.67%352
Aug 8, 202516.8817.1116.8817.0616.650.83%-
Aug 7, 202516.5116.9216.5116.9216.511.81%-
Aug 6, 202516.8716.8716.5716.6216.22-1.63%-
Aug 5, 202516.8016.9016.7816.9016.480.51%-
Aug 4, 202516.7116.8216.7116.8116.400.78%-
Aug 1, 202516.8616.8616.6816.6816.27-1.80%-
Jul 31, 202517.0717.0716.9516.9916.57-0.70%-
Jul 30, 202517.1517.3317.1017.1116.69-0.67%-
Jul 29, 202517.0117.2317.0117.2216.801.06%-
Jul 28, 202516.9317.0816.9317.0416.630.65%-
Jul 25, 202516.8016.9416.7216.9316.520.80%-
Jul 24, 202516.8016.8516.8016.8016.39-0.56%-
Jul 23, 202516.9217.0216.8816.8916.48-0.32%-
Jul 22, 202516.8016.9516.8016.9516.530.65%-
Jul 21, 202516.7816.9116.7816.8416.43-0.47%-
Jul 18, 202516.9516.9816.8616.9216.50-0.41%-