Streit Mecanique SA (EPA:MLSTR)
France · Delayed Price · Currency is EUR 10.20
+1.80 (21.43%)
At close: Jun 1, 2026
Streit Mecanique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 21.43% | 20 |
| May 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -9.68% | 25 |
| Apr 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 15 |
| Apr 13, 2026 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | -35.86% | 90 |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |