Stoneweg Europe Stapled Trust (SGX:SET)
Singapore
· Delayed Price · Currency is SGD · Price in EUR 1.600
+0.020 (1.27%)
Mar 6, 2026, 5:04 PM SGT
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | - | 1.27% | 87,200 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 210,000 |
| Mar 4, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -3.61% | 1,515,800 |
| Mar 3, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.59 | - | 166,000 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.59 | -2.35% | 195,800 |
| Feb 27, 2026 | 1.67 | 1.73 | 1.66 | 1.70 | 1.63 | 1.80% | 786,300 |
| Feb 26, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.60 | 0.60% | 103,900 |
| Feb 25, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.59 | -0.60% | 211,500 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.60 | 0.60% | 91,200 |
| Feb 23, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.59 | -0.60% | 101,600 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.60 | 1.83% | 264,900 |
| Feb 19, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.57 | 1.86% | 319,300 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | 0.63% | 38,400 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.53 | -0.62% | 123,800 |
| Feb 12, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.54 | 0.63% | 132,500 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.53 | -0.62% | 126,600 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.54 | - | 123,800 |
| Feb 9, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.54 | 1.26% | 346,300 |
| Feb 6, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.52 | -2.45% | 864,900 |
| Feb 5, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.56 | 1.24% | 135,200 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.54 | -0.62% | 52,200 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.55 | 0.62% | 206,000 |
| Feb 2, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.54 | 1.26% | 312,600 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.52 | -0.63% | 471,800 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.53 | -1.23% | 367,100 |
| Jan 28, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.55 | -1.82% | 677,900 |
| Jan 27, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.58 | - | 589,600 |
| Jan 26, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.58 | -1.79% | 247,500 |
| Jan 23, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.61 | -1.18% | 316,600 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.63 | -1.16% | 467,900 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.65 | - | 135,800 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.65 | 0.58% | 79,400 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.64 | - | 252,400 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.64 | 0.59% | 56,800 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.63 | - | 112,800 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.63 | - | 157,500 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.63 | -0.58% | 87,400 |
| Jan 12, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.64 | - | 76,200 |
| Jan 9, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.64 | 3.01% | 327,700 |
| Jan 8, 2026 | 1.65 | 1.74 | 1.65 | 1.66 | 1.59 | 1.22% | 312,000 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.57 | -0.61% | 117,100 |
| Jan 6, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.58 | 3.12% | 185,000 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.53 | - | 432,500 |
| Jan 2, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.53 | -1.84% | 538,200 |
| Dec 31, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.56 | - | 33,400 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.56 | -0.61% | 96,400 |
| Dec 29, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.57 | 0.61% | 83,300 |
| Dec 26, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.56 | 0.62% | 81,600 |
| Dec 24, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.55 | 0.62% | 23,300 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.54 | -0.62% | 98,300 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.55 | -0.61% | 100,300 |
| Dec 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.56 | 1.24% | 269,100 |
| Dec 18, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.54 | 0.63% | 376,700 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.53 | -0.62% | 232,400 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.54 | 0.63% | 361,000 |
| Dec 15, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.53 | - | 111,600 |
| Dec 12, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.53 | 1.27% | 674,600 |
| Dec 11, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.51 | 1.28% | 218,800 |
| Dec 10, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.50 | - | 359,100 |
| Dec 9, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.50 | 0.65% | 210,800 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.49 | -0.64% | 98,100 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.50 | - | 214,800 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.50 | 1.30% | 204,600 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.48 | 1.32% | 225,100 |
| Dec 2, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | -0.65% | 147,200 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.47 | - | 140,000 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.47 | 0.66% | 225,900 |
| Nov 27, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | -0.65% | 232,300 |
| Nov 26, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.47 | 0.66% | 203,400 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.46 | -1.30% | 177,100 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.48 | - | 58,200 |
| Nov 21, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.48 | 0.65% | 28,200 |
| Nov 20, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.47 | -0.65% | 86,000 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.48 | - | 59,900 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.48 | 0.65% | 124,700 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.47 | 0.66% | 476,200 |
| Nov 14, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.46 | -0.65% | 301,600 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.47 | - | 474,000 |
| Nov 12, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.47 | -1.29% | 263,400 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.49 | -0.64% | 186,200 |
| Nov 10, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.50 | -0.64% | 184,900 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.51 | 0.64% | 1,505,200 |
| Nov 6, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.50 | 1.96% | 410,100 |
| Nov 5, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.47 | -0.65% | 121,900 |
| Nov 4, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.48 | 1.32% | 433,700 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.46 | - | 367,100 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | -0.65% | 312,500 |
| Oct 30, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.47 | - | 189,900 |
| Oct 29, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.47 | 0.66% | 230,800 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.46 | -0.65% | 371,100 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.47 | -0.65% | 179,900 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.48 | - | 622,800 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.48 | 0.65% | 450,400 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.47 | - | 580,200 |
| Oct 21, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.47 | 0.66% | 366,800 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.46 | -0.65% | 506,500 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.47 | 2.00% | 580,300 |
| Oct 15, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.44 | - | 865,500 |
| Oct 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.44 | 0.67% | 215,800 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.43 | -0.67% | 279,500 |