STEICO SE (BIT:1ST)
Italy · Delayed Price · Currency is EUR 22.45
-2.10 (-8.55%)
At close: Aug 1, 2025, 5:30 PM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 12, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | - | - |
| Aug 1, 2025 | 22.80 | 22.80 | 22.45 | 22.45 | - | -8.55% | 2,929 |
| Jul 31, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 29, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 21, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 18, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 17, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - | - |
| Jul 11, 2025 | 25.05 | 25.05 | 24.55 | 24.55 | - | 15.26% | 24 |
| Jul 10, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jul 1, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 25, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 19, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 10, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Jun 6, 2025 | 22.00 | 22.00 | 21.30 | 21.30 | - | - | 8 |
| Jun 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |