Stratec SE (ETR:SBS)
Germany · Delayed Price · Currency is EUR 19.64
-1.01 (-4.89%)
Nov 7, 2025, 5:35 PM CET
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 21.70 | 21.85 | 20.65 | 20.65 | 20.65 | -4.18% | 48,492 |
| Nov 5, 2025 | 22.00 | 22.25 | 21.55 | 21.55 | 21.55 | -3.15% | 13,143 |
| Nov 4, 2025 | 22.90 | 22.90 | 21.80 | 22.25 | 22.25 | -3.05% | 40,409 |
| Nov 3, 2025 | 23.75 | 24.05 | 22.95 | 22.95 | 22.95 | -2.34% | 15,007 |
| Oct 31, 2025 | 23.05 | 23.80 | 23.05 | 23.50 | 23.50 | 3.98% | 35,396 |
| Oct 30, 2025 | 24.75 | 24.80 | 22.50 | 22.60 | 22.60 | -9.24% | 49,193 |
| Oct 29, 2025 | 25.20 | 25.20 | 24.75 | 24.90 | 24.90 | -1.58% | 22,397 |
| Oct 28, 2025 | 26.20 | 26.20 | 25.20 | 25.30 | 25.30 | -1.75% | 11,241 |
| Oct 27, 2025 | 26.50 | 26.70 | 25.30 | 25.75 | 25.75 | -2.09% | 23,716 |
| Oct 24, 2025 | 26.95 | 26.95 | 26.30 | 26.30 | 26.30 | -1.50% | 10,676 |
| Oct 23, 2025 | 29.45 | 29.45 | 26.15 | 26.70 | 26.70 | -6.81% | 25,377 |
| Oct 22, 2025 | 28.80 | 28.85 | 28.25 | 28.65 | 28.65 | -0.69% | 7,611 |
| Oct 21, 2025 | 28.85 | 28.85 | 27.90 | 28.85 | 28.85 | 0.17% | 6,300 |
| Oct 20, 2025 | 27.75 | 28.80 | 27.75 | 28.80 | 28.80 | 5.49% | 7,046 |
| Oct 17, 2025 | 27.55 | 27.55 | 27.00 | 27.30 | 27.30 | -0.91% | 8,258 |
| Oct 16, 2025 | 28.60 | 28.75 | 27.40 | 27.55 | 27.55 | -1.61% | 15,787 |
| Oct 15, 2025 | 29.50 | 29.50 | 27.85 | 28.00 | 28.00 | -4.11% | 7,865 |
| Oct 14, 2025 | 28.20 | 29.50 | 28.00 | 29.20 | 29.20 | 1.74% | 10,963 |
| Oct 13, 2025 | 28.30 | 28.80 | 28.20 | 28.70 | 28.70 | 0.53% | 8,073 |
| Oct 10, 2025 | 30.30 | 30.30 | 28.40 | 28.55 | 28.55 | -5.62% | 11,337 |
| Oct 9, 2025 | 30.40 | 30.50 | 29.50 | 30.25 | 30.25 | 0.17% | 15,805 |
| Oct 8, 2025 | 32.25 | 32.25 | 30.15 | 30.20 | 30.20 | -5.63% | 15,716 |
| Oct 7, 2025 | 31.95 | 33.10 | 31.95 | 32.00 | 32.00 | 0.79% | 12,387 |
| Oct 6, 2025 | 31.45 | 31.75 | 30.95 | 31.75 | 31.75 | 1.28% | 8,240 |
| Oct 3, 2025 | 30.00 | 31.35 | 30.00 | 31.35 | 31.35 | 2.62% | 7,029 |
| Oct 2, 2025 | 29.85 | 30.75 | 29.20 | 30.55 | 30.55 | 0.66% | 9,583 |
| Oct 1, 2025 | 29.20 | 30.65 | 28.85 | 30.35 | 30.35 | 5.93% | 23,606 |
| Sep 30, 2025 | 28.50 | 28.65 | 28.20 | 28.65 | 28.65 | -0.35% | 7,121 |
| Sep 29, 2025 | 28.20 | 29.00 | 28.20 | 28.75 | 28.75 | 1.77% | 13,224 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.00 | 28.25 | 28.25 | -1.40% | 11,570 |
| Sep 25, 2025 | 29.60 | 29.70 | 28.65 | 28.65 | 28.65 | -4.02% | 12,620 |
| Sep 24, 2025 | 30.55 | 30.55 | 29.80 | 29.85 | 29.85 | -2.61% | 15,531 |
| Sep 23, 2025 | 30.15 | 31.40 | 30.15 | 30.65 | 30.65 | 1.16% | 50,208 |
| Sep 22, 2025 | 28.50 | 31.05 | 28.45 | 30.30 | 30.30 | 3.95% | 42,789 |
| Sep 19, 2025 | 28.20 | 29.15 | 27.15 | 29.15 | 29.15 | 2.28% | 67,450 |
| Sep 18, 2025 | 27.80 | 28.55 | 27.70 | 28.50 | 28.50 | 3.26% | 17,751 |
| Sep 17, 2025 | 27.50 | 27.80 | 27.40 | 27.60 | 27.60 | 0.18% | 7,645 |
| Sep 16, 2025 | 27.10 | 27.75 | 27.10 | 27.55 | 27.55 | 0.18% | 6,331 |
| Sep 15, 2025 | 27.85 | 27.85 | 27.30 | 27.50 | 27.50 | - | 10,618 |
| Sep 12, 2025 | 27.50 | 27.75 | 27.15 | 27.50 | 27.50 | - | 12,876 |
| Sep 11, 2025 | 27.05 | 27.90 | 26.50 | 27.50 | 27.50 | 2.23% | 16,658 |
| Sep 10, 2025 | 26.20 | 27.00 | 26.20 | 26.90 | 26.90 | 1.89% | 6,290 |
| Sep 9, 2025 | 26.80 | 26.80 | 26.10 | 26.40 | 26.40 | -0.19% | 6,085 |
| Sep 8, 2025 | 25.65 | 26.60 | 25.65 | 26.45 | 26.45 | 0.95% | 6,025 |
| Sep 5, 2025 | 26.00 | 26.20 | 25.65 | 26.20 | 26.20 | 1.95% | 10,770 |
| Sep 4, 2025 | 25.65 | 25.85 | 25.50 | 25.70 | 25.70 | 0.39% | 12,612 |
| Sep 3, 2025 | 25.25 | 26.20 | 25.25 | 25.60 | 25.60 | - | 11,428 |
| Sep 2, 2025 | 26.75 | 26.75 | 25.50 | 25.60 | 25.60 | -3.03% | 16,207 |
| Sep 1, 2025 | 26.90 | 26.90 | 26.15 | 26.40 | 26.40 | -2.94% | 6,925 |
| Aug 29, 2025 | 27.10 | 27.60 | 27.10 | 27.20 | 27.20 | -1.09% | 15,713 |