STEICO SE (BIT:1ST)
Italy · Delayed Price · Currency is EUR 25.05
-0.45 (-1.76%)
Last updated: Feb 11, 2026, 11:42 AM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.37% | - |
| Feb 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | - |
| Feb 5, 2026 | 24.75 | 25.25 | 24.75 | 25.50 | 25.50 | 3.87% | 1,106 |
| Feb 4, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.03% | - |
| Feb 3, 2026 | 24.80 | 24.80 | 24.40 | 24.30 | 24.30 | 1.89% | 480 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.50 | 23.85 | 23.85 | 4.38% | 410 |
| Jan 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Jan 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% | - |
| Jan 26, 2026 | 22.55 | 22.55 | 22.35 | 22.75 | 22.75 | 0.22% | 683 |
| Jan 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3.89% | - |
| Jan 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2.10% | - |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.00% | - |
| Jan 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Jan 16, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.11% | - |
| Jan 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Jan 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Jan 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.12% | - |
| Jan 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% | - |
| Jan 9, 2026 | 20.40 | 20.80 | 20.40 | 20.75 | 20.75 | 0.73% | 295 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.30 | 20.60 | 20.60 | -0.24% | 106 |
| Jan 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Jan 5, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.36% | - |
| Jan 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Dec 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.90% | - |
| Dec 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% | - |
| Dec 22, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.48% | - |
| Dec 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.95% | - |
| Dec 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.96% | - |
| Dec 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.95% | - |
| Dec 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.41% | - |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.25 | 21.25 | -1.39% | 2 |
| Dec 12, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.15% | - |
| Dec 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 10, 2025 | 22.05 | 22.05 | 22.05 | 21.80 | 21.80 | -2.90% | 1 |
| Dec 9, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Dec 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Dec 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.91% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Dec 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | - |
| Dec 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.34% | - |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 27, 2025 | 21.75 | 21.75 | 21.75 | 21.50 | 21.50 | 0.94% | 2 |
| Nov 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.65% | - |