Stratec SE (ETR:SBS)
22.35
-0.35 (-1.54%)
At close: Jan 30, 2026
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -1.54% | 5,265 |
| Jan 29, 2026 | 22.55 | 22.80 | 22.45 | 22.70 | 22.70 | 0.44% | 7,402 |
| Jan 28, 2026 | 22.85 | 22.85 | 22.30 | 22.60 | 22.60 | -1.95% | 4,816 |
| Jan 27, 2026 | 23.45 | 23.45 | 22.65 | 23.05 | 23.05 | -1.28% | 6,414 |
| Jan 26, 2026 | 22.95 | 23.35 | 22.70 | 23.35 | 23.35 | 1.52% | 10,523 |
| Jan 23, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 23.00 | 0.44% | 5,227 |
| Jan 22, 2026 | 23.05 | 23.05 | 22.45 | 22.90 | 22.90 | 0.88% | 11,444 |
| Jan 21, 2026 | 22.05 | 22.90 | 22.05 | 22.70 | 22.70 | 3.65% | 9,838 |
| Jan 20, 2026 | 23.10 | 23.10 | 21.60 | 21.90 | 21.90 | -3.74% | 23,498 |
| Jan 19, 2026 | 23.70 | 23.70 | 22.75 | 22.75 | 22.75 | -4.61% | 5,806 |
| Jan 16, 2026 | 23.95 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 3,863 |
| Jan 15, 2026 | 23.85 | 24.10 | 23.40 | 24.00 | 24.00 | 0.63% | 5,720 |
| Jan 14, 2026 | 23.85 | 23.85 | 23.50 | 23.85 | 23.85 | 1.27% | 2,498 |
| Jan 13, 2026 | 23.50 | 23.75 | 23.30 | 23.55 | 23.55 | 0.64% | 7,094 |
| Jan 12, 2026 | 24.50 | 24.50 | 23.00 | 23.40 | 23.40 | -4.10% | 41,624 |
| Jan 9, 2026 | 22.30 | 24.40 | 22.30 | 24.40 | 24.40 | 8.44% | 21,864 |
| Jan 8, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | 3,934 |
| Jan 7, 2026 | 22.80 | 22.80 | 22.05 | 22.30 | 22.30 | -1.55% | 5,946 |
| Jan 6, 2026 | 22.55 | 22.85 | 22.35 | 22.65 | 22.65 | 0.67% | 9,653 |
| Jan 5, 2026 | 22.10 | 22.50 | 21.70 | 22.50 | 22.50 | 1.81% | 14,725 |
| Jan 2, 2026 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -1.56% | 4,232 |
| Dec 30, 2025 | 22.45 | 22.60 | 22.45 | 22.45 | 22.45 | -0.22% | 1,155 |
| Dec 29, 2025 | 22.10 | 22.65 | 22.10 | 22.50 | 22.50 | 1.58% | 7,502 |
| Dec 23, 2025 | 22.80 | 22.80 | 21.95 | 22.15 | 22.15 | -1.34% | 4,835 |
| Dec 22, 2025 | 21.90 | 22.60 | 21.70 | 22.45 | 22.45 | 2.28% | 8,735 |
| Dec 19, 2025 | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | -2.01% | 36,912 |
| Dec 18, 2025 | 21.85 | 22.40 | 21.85 | 22.40 | 22.40 | 1.82% | 6,477 |
| Dec 17, 2025 | 21.95 | 22.20 | 21.90 | 22.00 | 22.00 | -0.68% | 4,150 |
| Dec 16, 2025 | 22.00 | 22.15 | 21.70 | 22.15 | 22.15 | 0.23% | 8,409 |
| Dec 15, 2025 | 22.05 | 22.20 | 21.90 | 22.10 | 22.10 | 0.68% | 5,667 |
| Dec 12, 2025 | 22.00 | 22.30 | 21.75 | 21.95 | 21.95 | 1.15% | 5,766 |
| Dec 11, 2025 | 22.00 | 22.25 | 21.70 | 21.70 | 21.70 | -1.36% | 16,852 |
| Dec 10, 2025 | 22.45 | 22.45 | 21.90 | 22.00 | 22.00 | -1.12% | 13,895 |
| Dec 9, 2025 | 22.80 | 23.30 | 22.00 | 22.25 | 22.25 | -1.98% | 26,846 |
| Dec 8, 2025 | 22.90 | 23.00 | 22.35 | 22.70 | 22.70 | -0.87% | 17,355 |
| Dec 5, 2025 | 22.85 | 23.20 | 22.50 | 22.90 | 22.90 | 0.22% | 14,501 |
| Dec 4, 2025 | 23.45 | 23.60 | 22.45 | 22.85 | 22.85 | -2.14% | 30,888 |
| Dec 3, 2025 | 23.25 | 24.40 | 23.25 | 23.35 | 23.35 | - | 12,611 |
| Dec 2, 2025 | 22.60 | 24.05 | 22.60 | 23.35 | 23.35 | 2.86% | 24,453 |
| Dec 1, 2025 | 22.95 | 23.50 | 22.40 | 22.70 | 22.70 | 0.89% | 22,788 |
| Nov 28, 2025 | 22.40 | 22.75 | 22.00 | 22.50 | 22.50 | 1.12% | 14,539 |
| Nov 27, 2025 | 22.30 | 22.40 | 22.05 | 22.25 | 22.25 | 0.68% | 6,087 |
| Nov 26, 2025 | 21.40 | 22.50 | 21.40 | 22.10 | 22.10 | 3.76% | 13,914 |
| Nov 25, 2025 | 20.85 | 21.65 | 20.75 | 21.30 | 21.30 | 2.16% | 12,673 |
| Nov 24, 2025 | 20.20 | 20.95 | 20.00 | 20.85 | 20.85 | 3.22% | 24,512 |
| Nov 21, 2025 | 19.80 | 20.20 | 19.62 | 20.20 | 20.20 | 1.10% | 12,966 |
| Nov 20, 2025 | 20.00 | 20.25 | 19.78 | 19.98 | 19.98 | -0.84% | 9,657 |
| Nov 19, 2025 | 20.30 | 20.50 | 20.10 | 20.15 | 20.15 | -0.74% | 5,278 |
| Nov 18, 2025 | 20.55 | 20.65 | 20.05 | 20.30 | 20.30 | -1.69% | 20,105 |
| Nov 17, 2025 | 21.75 | 21.75 | 20.65 | 20.65 | 20.65 | -3.28% | 6,676 |