Stratec SE (ETR:SBS)
Germany · Delayed Price · Currency is EUR 28.50
+0.90 (3.26%)
Sep 18, 2025, 5:35 PM CET
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 26.75 | 27.50 | 26.75 | 27.50 | 27.50 | 3.00% | 15,914 |
| Aug 27, 2025 | 26.00 | 26.75 | 26.00 | 26.70 | 26.70 | 4.30% | 14,881 |
| Aug 26, 2025 | 25.05 | 25.70 | 24.60 | 25.60 | 25.60 | 1.99% | 17,594 |
| Aug 25, 2025 | 26.05 | 26.05 | 24.85 | 25.10 | 25.10 | -2.90% | 22,812 |
| Aug 22, 2025 | 26.80 | 26.85 | 25.60 | 25.85 | 25.85 | -3.00% | 20,726 |
| Aug 21, 2025 | 27.30 | 27.85 | 26.65 | 26.65 | 26.65 | 1.52% | 52,913 |
| Aug 20, 2025 | 26.80 | 27.50 | 26.20 | 26.25 | 26.25 | -2.78% | 23,278 |
| Aug 19, 2025 | 27.25 | 28.00 | 26.65 | 27.00 | 27.00 | 4.45% | 23,089 |
| Aug 18, 2025 | 25.60 | 26.05 | 25.35 | 25.85 | 25.85 | 1.17% | 4,173 |
| Aug 15, 2025 | 26.30 | 26.30 | 25.55 | 25.55 | 25.55 | 0.39% | 7,082 |
| Aug 14, 2025 | 25.60 | 25.60 | 25.30 | 25.45 | 25.45 | -2.86% | 5,962 |
| Aug 13, 2025 | 26.50 | 26.60 | 25.85 | 26.20 | 26.20 | -1.32% | 4,477 |
| Aug 12, 2025 | 26.70 | 26.80 | 26.10 | 26.55 | 26.55 | -0.38% | 4,874 |
| Aug 11, 2025 | 27.45 | 27.45 | 26.50 | 26.65 | 26.65 | -2.74% | 3,759 |
| Aug 8, 2025 | 27.45 | 27.70 | 27.10 | 27.40 | 27.40 | 0.74% | 2,450 |
| Aug 7, 2025 | 27.00 | 27.90 | 27.00 | 27.20 | 27.20 | 2.26% | 6,233 |
| Aug 6, 2025 | 27.45 | 27.50 | 26.55 | 26.60 | 26.60 | -2.21% | 10,462 |
| Aug 5, 2025 | 26.85 | 27.35 | 26.85 | 27.20 | 27.20 | 1.30% | 7,207 |
| Aug 4, 2025 | 27.05 | 27.15 | 26.50 | 26.85 | 26.85 | 0.37% | 3,368 |
| Aug 1, 2025 | 27.90 | 27.90 | 26.55 | 26.75 | 26.75 | -3.78% | 11,558 |
| Jul 31, 2025 | 28.55 | 28.55 | 27.70 | 27.80 | 27.80 | -2.11% | 11,405 |
| Jul 30, 2025 | 28.90 | 28.90 | 28.05 | 28.40 | 28.40 | -1.90% | 6,473 |
| Jul 29, 2025 | 29.70 | 30.00 | 28.95 | 28.95 | 28.95 | -1.53% | 7,507 |
| Jul 28, 2025 | 29.60 | 29.80 | 28.60 | 29.40 | 29.40 | - | 13,644 |
| Jul 25, 2025 | 28.90 | 29.80 | 28.50 | 29.40 | 29.40 | 2.62% | 12,074 |
| Jul 24, 2025 | 28.90 | 29.00 | 28.50 | 28.65 | 28.65 | - | 7,148 |
| Jul 23, 2025 | 28.35 | 28.85 | 28.30 | 28.65 | 28.65 | 1.96% | 5,947 |
| Jul 22, 2025 | 28.20 | 28.35 | 27.60 | 28.10 | 28.10 | 0.72% | 15,212 |
| Jul 21, 2025 | 28.95 | 28.95 | 27.90 | 27.90 | 27.90 | -2.79% | 13,313 |
| Jul 18, 2025 | 28.50 | 28.90 | 28.20 | 28.70 | 28.70 | -0.17% | 7,031 |
| Jul 17, 2025 | 28.35 | 29.00 | 28.20 | 28.75 | 28.75 | 2.31% | 7,271 |
| Jul 16, 2025 | 27.85 | 28.25 | 27.75 | 28.10 | 28.10 | 1.08% | 4,991 |
| Jul 15, 2025 | 27.30 | 28.45 | 27.30 | 27.80 | 27.80 | 1.83% | 6,286 |
| Jul 14, 2025 | 26.85 | 27.30 | 26.80 | 27.30 | 27.30 | -1.44% | 13,699 |
| Jul 11, 2025 | 27.40 | 28.20 | 27.40 | 27.70 | 27.70 | -0.89% | 10,230 |