Stratec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.45	20.45	20.00	20.35	20.35	0.49%	4,004
Aug 3, 2026	20.50	20.55	19.98	20.25	20.25	3.74%	5,734
Jul 31, 2026	20.00	20.15	19.36	19.52	19.52	-2.01%	4,000
Jul 30, 2026	20.30	20.60	19.32	19.92	19.92	-2.83%	14,095
Jul 29, 2026	20.40	20.85	20.25	20.50	20.50	-0.97%	5,681
Jul 28, 2026	20.30	20.70	19.90	20.70	20.70	3.24%	4,218
Jul 27, 2026	19.76	20.20	19.74	20.05	20.05	1.78%	6,241
Jul 24, 2026	19.42	19.70	19.30	19.70	19.70	1.76%	4,823
Jul 23, 2026	20.00	20.00	19.00	19.36	19.36	0.83%	11,406
Jul 22, 2026	18.70	19.42	18.70	19.20	19.20	1.80%	3,969
Jul 21, 2026	18.80	19.10	18.74	18.86	18.86	-0.63%	6,087
Jul 20, 2026	19.00	19.42	18.78	18.98	18.98	-2.87%	10,930
Jul 17, 2026	19.76	20.05	19.50	19.54	19.54	-2.30%	9,601
Jul 16, 2026	19.40	20.15	19.38	20.00	20.00	1.32%	21,629
Jul 15, 2026	19.60	19.98	18.96	19.74	19.74	3.89%	9,458
Jul 14, 2026	19.20	19.26	18.82	19.00	19.00	-1.04%	4,920
Jul 13, 2026	18.28	19.24	18.28	19.20	19.20	1.05%	8,428
Jul 10, 2026	18.66	19.28	18.62	19.00	19.00	1.82%	9,314
Jul 9, 2026	19.56	19.56	18.16	18.66	18.66	4.01%	8,456
Jul 8, 2026	18.04	18.06	17.50	17.94	17.94	-0.99%	15,162
Jul 7, 2026	18.42	18.82	18.12	18.12	18.12	-1.84%	9,379
Jul 6, 2026	18.18	18.48	18.18	18.46	18.46	1.43%	3,704
Jul 3, 2026	17.90	18.38	17.90	18.20	18.20	1.11%	12,225
Jul 2, 2026	17.00	18.22	17.00	18.00	18.00	2.27%	16,352
Jul 1, 2026	18.50	18.50	16.70	17.60	17.60	4.76%	19,142
Jun 30, 2026	17.32	17.82	16.72	16.80	16.80	-3.34%	33,664
Jun 29, 2026	17.82	17.82	17.04	17.38	17.38	-1.81%	12,766
Jun 26, 2026	17.26	17.70	17.14	17.70	17.70	0.11%	8,315
Jun 25, 2026	17.76	17.88	17.20	17.68	17.68	1.38%	7,329
Jun 24, 2026	17.76	17.76	17.00	17.44	17.44	0.46%	25,345
Jun 23, 2026	19.30	19.30	17.86	17.96	17.36	-1.10%	11,939
Jun 22, 2026	18.08	18.36	17.88	18.16	17.55	-0.11%	6,502
Jun 19, 2026	18.24	18.84	17.96	18.18	17.57	-0.22%	15,747
Jun 18, 2026	18.42	18.52	18.08	18.22	17.61	-1.51%	6,776
Jun 17, 2026	19.30	19.30	18.10	18.50	17.88	1.31%	10,229
Jun 16, 2026	17.54	18.62	17.54	18.26	17.65	-0.54%	10,094
Jun 15, 2026	18.48	18.64	17.72	18.36	17.75	3.15%	11,020
Jun 12, 2026	18.24	18.66	17.78	17.80	17.21	-0.89%	8,129
Jun 11, 2026	17.74	18.04	17.36	17.96	17.36	0.90%	17,120
Jun 10, 2026	17.00	18.06	17.00	17.80	17.21	-0.34%	28,407
Jun 9, 2026	17.42	18.04	17.22	17.86	17.26	2.41%	27,769
Jun 8, 2026	17.80	17.80	16.80	17.44	16.86	3.69%	14,439
Jun 5, 2026	16.92	17.36	16.82	16.82	16.26	-0.36%	16,117
Jun 4, 2026	17.02	17.02	16.46	16.88	16.32	2.18%	4,039
Jun 3, 2026	16.36	16.94	16.32	16.52	15.97	-1.55%	27,912
Jun 2, 2026	17.94	17.94	16.68	16.78	16.22	-1.87%	23,493
Jun 1, 2026	17.94	17.94	16.84	17.10	16.53	-3.28%	13,615
May 29, 2026	17.34	17.92	17.34	17.68	17.09	1.96%	15,919
May 28, 2026	16.64	17.34	16.30	17.34	16.76	4.08%	32,697
May 27, 2026	16.80	17.00	16.64	16.66	16.10	-0.83%	12,971