Skip to main content
logo
Stratec SE (ETR:SBS)
Germany flag Germany · Delayed Price · Currency is EUR
18.30
+0.12 (0.66%)
Jun 22, 2026, 9:07 AM CET

Stratec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202618.2418.8417.9618.1818.18-0.22%15,747
Jun 18, 202618.4218.5218.0818.2218.22-1.51%6,776
Jun 17, 202619.3019.3018.1018.5018.501.31%10,229
Jun 16, 202617.5418.6217.5418.2618.26-0.54%10,094
Jun 15, 202618.4818.6417.7218.3618.363.15%11,020
Jun 12, 202618.2418.6617.7817.8017.80-0.89%8,129
Jun 11, 202617.7418.0417.3617.9617.960.90%17,120
Jun 10, 202617.0018.0617.0017.8017.80-0.34%28,407
Jun 9, 202617.4218.0417.2217.8617.862.41%27,769
Jun 8, 202617.8017.8016.8017.4417.443.69%14,439
Jun 5, 202616.9217.3616.8216.8216.82-0.36%16,117
Jun 4, 202617.0217.0216.4616.8816.882.18%4,039
Jun 3, 202616.3616.9416.3216.5216.52-1.55%27,912
Jun 2, 202617.9417.9416.6816.7816.78-1.87%23,493
Jun 1, 202617.9417.9416.8417.1017.10-3.28%13,615
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