Skip to main content
logo
Stratec SE (ETR:SBS)
Germany flag Germany · Delayed Price · Currency is EUR
17.68
+0.34 (1.96%)
May 29, 2026, 5:35 PM CET

Stratec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.3417.9217.3417.6817.681.96%15,919
May 28, 202616.6417.3416.3017.3417.344.08%32,697
May 27, 202616.8017.0016.6416.6616.66-0.83%12,971
May 26, 202616.8217.3416.6216.8016.80-0.71%43,811
May 25, 202617.9617.9616.8816.9216.92-1.86%14,730
May 22, 202617.0417.6416.9217.2417.241.17%12,400
May 21, 202616.8817.4416.7217.0417.040.35%23,215
May 20, 202617.0017.1816.4616.9816.980.59%10,270
May 19, 202617.1817.4416.7816.8816.88-0.71%8,796
May 18, 202617.3417.3416.8017.0017.001.43%28,775
May 15, 202618.0018.0016.7216.7616.76-5.74%9,779
May 14, 202617.4017.8017.4017.7817.782.42%2,737
May 13, 202617.0017.3817.0017.3617.361.05%6,111
May 12, 202617.1417.3617.1217.1817.18-2.39%4,235
May 11, 202617.6818.0217.2417.6017.60-0.56%20,756
May 8, 202617.8217.9017.6217.7017.70-0.45%15,897
May 7, 202617.1017.7816.9417.7817.784.71%22,028
May 6, 202616.3418.1016.3416.9816.981.31%28,654
May 5, 202617.0617.0616.4816.7616.76-0.95%14,465
May 4, 202618.0218.0216.7216.9216.92-3.86%20,174
Apr 30, 202617.3617.8017.3017.6017.60-0.11%5,631
Apr 29, 202618.0818.0817.2017.6217.62-2.11%10,246
Apr 28, 202618.6818.7217.5018.0018.00-3.12%11,090
Apr 27, 202618.2819.0218.2018.5818.580.98%11,855
Apr 24, 202617.9218.6817.9218.4018.40-0.11%1,862
Apr 23, 202620.4020.4018.3218.4218.42-3.05%5,065
Apr 22, 202619.6019.8419.0019.0019.00-4.81%5,950
Apr 21, 202619.9819.9819.4819.9619.961.63%3,854
Apr 20, 202619.4419.7418.8419.6419.64-1.01%14,673
Apr 17, 202618.5019.9418.5019.8419.847.36%9,445
Apr 16, 202617.9018.8017.9018.4818.48-1.07%11,849
Apr 15, 202620.1520.1518.4018.6818.68-1.16%14,614
Apr 14, 202618.1618.9017.5618.9018.907.63%4,531
Apr 13, 202617.6217.6217.0817.5617.56-1.13%5,948
Apr 10, 202617.5017.7616.8017.7617.764.47%18,696
Apr 9, 202617.3217.3216.8417.0017.00-2.07%3,710
Apr 8, 202618.1618.1617.2617.3617.362.97%16,096
Apr 7, 202618.1618.1616.5616.8616.86-5.07%9,555
Apr 2, 202618.2418.2417.5017.7617.761.49%17,018
Apr 1, 202618.0418.0417.3017.5017.502.34%13,339
Mar 31, 202616.6217.2016.3617.1017.100.23%15,180
Mar 30, 202616.9417.1616.5017.0617.06-1.27%11,697
Mar 27, 202617.4217.5417.1617.2817.28-2.37%5,163
Mar 26, 202618.7419.3617.6817.7017.70-7.81%26,772
Mar 25, 202619.2019.3018.8219.2019.201.16%5,309
Mar 24, 202618.9019.2018.8218.9818.98-0.42%3,525
Mar 23, 202618.5019.2618.2619.0619.062.47%10,426
Mar 20, 202618.9219.1018.6018.6018.60-1.69%4,384
Mar 19, 202619.0819.2618.5818.9218.92-2.17%4,269
Mar 18, 202618.5819.7018.5819.3419.341.15%16,472