Stratec SE (ETR:SBS)
Germany · Delayed Price · Currency is EUR 22.05
-0.25 (-1.12%)
Jan 8, 2026, 5:41 PM CET
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | - | - | 63 |
| 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 |
| Nov 14, 2025 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 0.47% | 7,785 |
| Nov 13, 2025 | 22.00 | 22.00 | 21.10 | 21.25 | 21.25 | -2.07% | 4,684 |
| Nov 12, 2025 | 21.65 | 21.85 | 21.45 | 21.70 | 21.70 | 0.93% | 8,592 |
| Nov 11, 2025 | 21.80 | 21.85 | 21.00 | 21.50 | 21.50 | -1.15% | 30,096 |
| Nov 10, 2025 | 20.50 | 22.05 | 20.30 | 21.75 | 21.75 | 10.74% | 34,974 |
| Nov 7, 2025 | 21.10 | 21.20 | 19.58 | 19.64 | 19.64 | -4.89% | 50,049 |
| 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 |