Starwood European Real Estate Finance Ltd. - SWEF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92	91	91	92	91	20,151
February 19, 2026	93.44	91	91	93.44	90	56,867
February 18, 2026	92	92	92	92.16	90	39,650
February 17, 2026	92	91	91	92.17	90	27,645
February 16, 2026	94	92	92	95	91.7	62,923
February 13, 2026	94	89	89	94	89	5,080
February 12, 2026	90.08	91.5	91.5	93	88	14,727
February 11, 2026	90.5	90.5	90.5	90.5	90.5	0
February 10, 2026	88	89.5	89.5	92	88	560
February 09, 2026	91.65	90	90	92	90	820
February 06, 2026	91.96	90	90	91.96	90	8,690
February 05, 2026	88	92	92	92	88	1,083
February 04, 2026	91.56	91.5	90.13	92.97	90	4,398
February 03, 2026	90.3	93	91.6	93	90	14,756
February 02, 2026	89	92	90.62	92	89	1,260
January 30, 2026	89	91.25	89.88	92	89	5,854
January 29, 2026	89.99	92	90.62	92	89.99	1,632
January 28, 2026	90.08	91	91	92	89.5	4,698
January 27, 2026	88.24	92	92	92	88.24	23,636
January 26, 2026	91	89	89	91	87	14,093
January 23, 2026	90	90	90	90	90	1,172
January 22, 2026	90.95	89	89	90.95	88.84	20,577
January 21, 2026	91	87	87	91	87	1,793
January 20, 2026	87.84	86.5	86.5	90	86.5	16,034
January 19, 2026	86	88	88	90	86	2,287
January 16, 2026	87.84	86	86	90	86	6,871
January 15, 2026	87.75	88	88	90	87.75	5,987
January 14, 2026	87.75	88.5	88.5	88.5	87	878
January 13, 2026	87.8	90	90	90	86	1,555
January 12, 2026	87.32	88	88	90	87.32	732
January 09, 2026	86	90	90	90	86	5,888
January 08, 2026	89.6	88	88	90	87.5	36,400
January 07, 2026	86	88	88	92	86	494
January 06, 2026	90.6	92	92	92	86	6,132
January 05, 2026	90.8	89	89	90.8	86.3	4,580
January 02, 2026	86.99	86	86	92	86	17,779
December 31, 2025	86.2	87	87	88	86.2	938
December 30, 2025	90	88	88	90	86	21,859
December 29, 2025	87.98	92	92	92	86.6	6,517
December 24, 2025	89.5	87.75	87.75	89.5	85.23	15
December 23, 2025	92	89.62	89.62	92	87.24	2,456
December 22, 2025	85	92	92	92	85	3,079
December 19, 2025	86	92.5	92.5	92.5	86	6,242
December 18, 2025	86.5	92	36.86	92	86.5	4,178
December 17, 2025	87.05	89.25	35.76	89.25	86.5	3,351
December 16, 2025	88.37	86.5	34.65	88.37	86.5	50,000
December 15, 2025	91.95	89.25	35.76	91.95	89.25	611
December 12, 2025	91	91	91	91	91	1,574
December 11, 2025	86.5	89	89	89	86.5	58,245
December 10, 2025	88.5	87.5	87.5	88.5	86.5	3,128
December 09, 2025	86.71	86.5	86.5	88.5	86.5	3,016
December 08, 2025	86.6	86.5	86.5	88.5	86.5	5,143
December 05, 2025	86.75	87.5	87.5	87.5	86.75	15,487
December 04, 2025	86.5	87.5	87.5	87.5	86.5	16,667
December 03, 2025	87	87	87	88.5	86.5	804
December 02, 2025	86.5	87.5	87.5	87.5	86.5	3,130
December 01, 2025	86.98	87.75	87.75	88.5	86.98	2,109
November 28, 2025	88.5	87.5	87.5	88.5	86.5	3,488
November 27, 2025	86.5	87.5	87.5	88.5	86.5	2,665
November 26, 2025	86.98	87.5	87.5	87.5	86.98	624

Starwood European Real Estate Finance Ltd. (SWEF.L) LSE