Whitestone Group SA (ROCK.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 27 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 25 Jun 2024 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 1,029 |
| 24 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 21 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1,808 |
| 20 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 601 |
| 19 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 823 |
| 18 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 16 |
| 17 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 68 |
| 14 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 13 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,003 |
| 12 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 401 |
| 11 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 Jun 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 3,080 |
| 07 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 170 |
| 03 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 31 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,370 |
| 30 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 79 |
| 29 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 28 May 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 737 |
| 27 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 250 |
| 24 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 372 |
| 23 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 925 |
| 22 May 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 1,267 |
| 21 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 450 |
| 20 May 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1,076 |
| 17 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 16 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| 15 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 145 |
| 14 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 13 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 09 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 390 |
| 07 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 260 |
| 03 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 320 |
| 02 May 2024 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 520 |
| 30 Apr 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 645 |
| 29 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 607 |
| 26 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 200 |
| 25 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 243 |
| 22 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 340 |
| 19 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 20 |
| 11 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 170 |
| 10 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 09 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 75 |
| 04 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 80 |
| 03 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 372 |
| 28 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 27 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 423 |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,107 |
| 22 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 80 |
| 20 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 255 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 325 |
| 15 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 300 |
| 13 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 256 |
| 12 Mar 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 767 |
| 11 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1 |
| 08 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 15 |
| 07 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 265 |
| 06 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 305 |
| 27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 60 |
| 22 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
| 15 Feb 2024 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 1,135 |
| 14 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 259 |
| 13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,030 |
| 12 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 09 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1 |
| 08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.