Streit Mecanique SA (EPA:MLSTR)
France · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
At close: Oct 19, 2026
Streit Mecanique Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -13.57% | 108 |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 30 |
| Sep 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -32.84% | 29 |
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |