Stratec SE (ETR:SBS)
Germany · Delayed Price · Currency is EUR 22.75
-0.10 (-0.44%)
Aug 26, 2026, 5:35 PM CET
Stratec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | - | -1.09% | 902 |
| Aug 25, 2026 | 22.60 | 23.05 | 22.35 | 22.85 | 22.85 | 2.24% | 4,385 |
| Aug 24, 2026 | 23.00 | 23.00 | 21.80 | 22.35 | 22.35 | 3.23% | 12,284 |
| Aug 21, 2026 | 21.80 | 21.85 | 21.50 | 21.65 | 21.65 | 0.23% | 2,323 |
| Aug 20, 2026 | 21.60 | 22.10 | 21.20 | 21.60 | 21.60 | 1.17% | 7,221 |
| Aug 19, 2026 | 21.50 | 21.75 | 21.35 | 21.35 | 21.35 | -1.16% | 7,285 |
| Aug 18, 2026 | 22.65 | 22.65 | 21.55 | 21.60 | 21.60 | -3.57% | 16,071 |
| Aug 17, 2026 | 22.25 | 23.30 | 22.25 | 22.40 | 22.40 | 1.82% | 25,195 |
| Aug 14, 2026 | 20.80 | 22.60 | 20.80 | 22.00 | 22.00 | 9.18% | 36,918 |
| Aug 13, 2026 | 20.55 | 20.75 | 20.05 | 20.15 | 20.15 | -1.71% | 6,523 |
| Aug 12, 2026 | 20.30 | 20.70 | 20.30 | 20.50 | 20.50 | -0.73% | 4,766 |
| Aug 11, 2026 | 20.35 | 20.90 | 20.20 | 20.65 | 20.65 | 1.72% | 5,201 |
| Aug 10, 2026 | 20.60 | 20.60 | 19.80 | 20.30 | 20.30 | -0.49% | 5,935 |
| Aug 7, 2026 | 21.70 | 21.70 | 20.15 | 20.40 | 20.40 | 2.00% | 7,030 |
| Aug 6, 2026 | 20.40 | 20.80 | 20.00 | 20.00 | 20.00 | -1.23% | 5,096 |
| Aug 5, 2026 | 19.60 | 20.80 | 19.60 | 20.25 | 20.25 | -0.49% | 4,593 |
| 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 |