Stoneweg Europe Stapled Trust (SGX:SET)
Singapore
· Delayed Price · Currency is SGD · Price in EUR 1.560
0.00 (0.00%)
At close: Dec 5, 2025
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 214,800 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 204,600 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 225,100 |
| Dec 2, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 147,200 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 140,000 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 225,900 |
| Nov 27, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 232,300 |
| Nov 26, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 203,400 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 177,100 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 58,200 |
| Nov 21, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 28,200 |
| Nov 20, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 86,000 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 59,900 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 124,700 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 476,200 |
| Nov 14, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 301,600 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | - | 474,000 |
| Nov 12, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 263,400 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 186,200 |
| Nov 10, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 184,900 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 1,505,200 |
| Nov 6, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 410,100 |
| Nov 5, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 121,900 |
| Nov 4, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 433,700 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 367,100 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 312,500 |
| Oct 30, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 189,900 |
| Oct 29, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 230,800 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 371,100 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 179,900 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | - | 622,800 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 450,400 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | - | 580,200 |
| Oct 21, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 366,800 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 506,500 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 580,300 |
| Oct 15, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 865,500 |
| Oct 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 215,800 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 279,500 |
| Oct 10, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 725,900 |
| Oct 9, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,359,200 |
| Oct 8, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 2,175,100 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 434,700 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 522,800 |
| Oct 3, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 269,400 |
| Oct 2, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 473,600 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 313,000 |
| Sep 30, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 615,700 |
| Sep 29, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 380,500 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 391,200 |
| Sep 25, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 330,800 |
| Sep 24, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 184,800 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | 137,400 |
| Sep 22, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 525,800 |
| Sep 19, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 716,700 |
| Sep 18, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 324,600 |
| Sep 17, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 704,700 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 220,000 |
| Sep 15, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 117,300 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 880,700 |
| Sep 11, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 218,900 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 237,200 |
| Sep 9, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 102,900 |
| Sep 8, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 154,700 |
| Sep 5, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 1,122,000 |
| Sep 4, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 616,837 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 998,600 |
| Sep 2, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 131,300 |
| Sep 1, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 1.29% | 218,100 |
| Aug 29, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 140,100 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 204,200 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 347,700 |
| Aug 26, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 495,800 |
| Aug 25, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 148,500 |
| Aug 22, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 155,600 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 359,000 |
| Aug 20, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -3.16% | 296,100 |
| Aug 19, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.51 | -0.63% | 339,700 |
| Aug 18, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.52 | - | 242,500 |
| Aug 15, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.52 | 0.63% | 373,000 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.51 | - | 576,300 |
| Aug 13, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.51 | -0.63% | 272,800 |
| Aug 12, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.52 | - | 759,000 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.52 | 0.63% | 264,400 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.51 | -1.25% | 34,300 |
| Aug 7, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.53 | 0.63% | 103,000 |
| Aug 6, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.52 | - | 150,700 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.52 | - | 125,400 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.52 | - | 146,900 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.52 | 0.63% | 209,900 |
| Jul 31, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.51 | - | 266,900 |
| Jul 30, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.51 | 0.64% | 203,800 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.50 | -1.26% | 390,100 |
| Jul 28, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.52 | 1.92% | 253,400 |
| Jul 25, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.50 | -0.64% | 289,700 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.50 | -0.63% | 283,000 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.51 | - | 251,200 |
| Jul 22, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.51 | 0.64% | 182,100 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.50 | 1.29% | 89,200 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.49 | - | 188,700 |