Stratec SE (ETR:SBS)
Germany flag Germany · Delayed Price · Currency is EUR
22.35
-0.35 (-1.54%)
At close: Jan 30, 2026

Stratec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.8022.8022.3522.3522.35-1.54%5,265
Jan 29, 202622.5522.8022.4522.7022.700.44%7,402
Jan 28, 202622.8522.8522.3022.6022.60-1.95%4,816
Jan 27, 202623.4523.4522.6523.0523.05-1.28%6,414
Jan 26, 202622.9523.3522.7023.3523.351.52%10,523
Jan 23, 202623.3023.3022.7023.0023.000.44%5,227
Jan 22, 202623.0523.0522.4522.9022.900.88%11,444
Jan 21, 202622.0522.9022.0522.7022.703.65%9,838
Jan 20, 202623.1023.1021.6021.9021.90-3.74%23,498
Jan 19, 202623.7023.7022.7522.7522.75-4.61%5,806
Jan 16, 202623.9524.0023.7523.8523.85-0.62%3,863
Jan 15, 202623.8524.1023.4024.0024.000.63%5,720
Jan 14, 202623.8523.8523.5023.8523.851.27%2,498
Jan 13, 202623.5023.7523.3023.5523.550.64%7,094
Jan 12, 202624.5024.5023.0023.4023.40-4.10%41,624
Jan 9, 202622.3024.4022.3024.4024.408.44%21,864
Jan 8, 202622.5022.5022.0022.5022.500.90%3,934
Jan 7, 202622.8022.8022.0522.3022.30-1.55%5,946
Jan 6, 202622.5522.8522.3522.6522.650.67%9,653
Jan 5, 202622.1022.5021.7022.5022.501.81%14,725
Jan 2, 202622.7022.7022.1022.1022.10-1.56%4,232
Dec 30, 202522.4522.6022.4522.4522.45-0.22%1,155
Dec 29, 202522.1022.6522.1022.5022.501.58%7,502
Dec 23, 202522.8022.8021.9522.1522.15-1.34%4,835
Dec 22, 202521.9022.6021.7022.4522.452.28%8,735
Dec 19, 202522.4522.4521.9521.9521.95-2.01%36,912
Dec 18, 202521.8522.4021.8522.4022.401.82%6,477
Dec 17, 202521.9522.2021.9022.0022.00-0.68%4,150
Dec 16, 202522.0022.1521.7022.1522.150.23%8,409
Dec 15, 202522.0522.2021.9022.1022.100.68%5,667
Dec 12, 202522.0022.3021.7521.9521.951.15%5,766
Dec 11, 202522.0022.2521.7021.7021.70-1.36%16,852
Dec 10, 202522.4522.4521.9022.0022.00-1.12%13,895
Dec 9, 202522.8023.3022.0022.2522.25-1.98%26,846
Dec 8, 202522.9023.0022.3522.7022.70-0.87%17,355
Dec 5, 202522.8523.2022.5022.9022.900.22%14,501
Dec 4, 202523.4523.6022.4522.8522.85-2.14%30,888
Dec 3, 202523.2524.4023.2523.3523.35-12,611
Dec 2, 202522.6024.0522.6023.3523.352.86%24,453
Dec 1, 202522.9523.5022.4022.7022.700.89%22,788
Nov 28, 202522.4022.7522.0022.5022.501.12%14,539
Nov 27, 202522.3022.4022.0522.2522.250.68%6,087
Nov 26, 202521.4022.5021.4022.1022.103.76%13,914
Nov 25, 202520.8521.6520.7521.3021.302.16%12,673
Nov 24, 202520.2020.9520.0020.8520.853.22%24,512
Nov 21, 202519.8020.2019.6220.2020.201.10%12,966
Nov 20, 202520.0020.2519.7819.9819.98-0.84%9,657
Nov 19, 202520.3020.5020.1020.1520.15-0.74%5,278
Nov 18, 202520.5520.6520.0520.3020.30-1.69%20,105
Nov 17, 202521.7521.7520.6520.6520.65-3.28%6,676