Stratec SE (ETR:SBS)
Germany · Delayed Price · Currency is EUR 22.35
+0.85 (3.95%)
Oct 6, 2026, 5:35 PM CET
Stratec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 21.30 | 22.35 | 21.15 | 22.35 | 22.35 | 3.95% | 17,919 |
| Oct 5, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | -0.92% | 4,602 |
| Oct 2, 2026 | 21.60 | 21.90 | 21.00 | 21.70 | 21.70 | 0.23% | 6,163 |
| Oct 1, 2026 | 22.90 | 22.90 | 21.60 | 21.65 | 21.65 | -1.59% | 12,578 |
| Sep 30, 2026 | 22.10 | 22.60 | 22.00 | 22.00 | 22.00 | -0.45% | 11,586 |
| Sep 29, 2026 | 22.90 | 22.90 | 21.95 | 22.10 | 22.10 | -1.78% | 10,986 |
| Sep 28, 2026 | 22.20 | 23.30 | 22.20 | 22.50 | 22.50 | -1.32% | 9,114 |
| Sep 25, 2026 | 22.35 | 23.15 | 22.35 | 22.80 | 22.80 | 0.88% | 10,225 |
| Sep 24, 2026 | 22.40 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 6,930 |
| Sep 23, 2026 | 22.90 | 22.95 | 22.35 | 22.50 | 22.50 | -1.32% | 22,830 |
| Sep 22, 2026 | 23.25 | 23.25 | 22.75 | 22.80 | 22.80 | -2.77% | 26,533 |
| Sep 21, 2026 | 24.50 | 24.90 | 23.05 | 23.45 | 23.45 | -3.30% | 19,201 |
| Sep 18, 2026 | 25.15 | 25.25 | 24.15 | 24.25 | 24.25 | 0.83% | 4,830 |
| Sep 17, 2026 | 24.90 | 25.10 | 24.05 | 24.05 | 24.05 | -3.41% | 10,627 |
| Sep 16, 2026 | 25.35 | 25.40 | 24.60 | 24.90 | 24.90 | -1.78% | 10,423 |
| Sep 15, 2026 | 25.35 | 25.65 | 25.30 | 25.35 | 25.35 | 0.20% | 8,908 |
| Sep 14, 2026 | 24.85 | 25.55 | 24.85 | 25.30 | 25.30 | 1.81% | 6,417 |
| Sep 11, 2026 | 24.40 | 25.15 | 24.40 | 24.85 | 24.85 | 1.84% | 16,290 |
| Sep 10, 2026 | 24.70 | 25.25 | 24.40 | 24.40 | 24.40 | -1.41% | 20,252 |
| Sep 9, 2026 | 23.70 | 24.80 | 23.70 | 24.75 | 24.75 | 3.13% | 7,135 |
| Sep 8, 2026 | 24.25 | 24.60 | 23.75 | 24.00 | 24.00 | -2.24% | 17,922 |
| Sep 7, 2026 | 24.95 | 24.95 | 24.00 | 24.55 | 24.55 | 1.66% | 5,659 |
| Sep 4, 2026 | 24.40 | 24.50 | 23.65 | 24.15 | 24.15 | -1.83% | 7,148 |
| Sep 3, 2026 | 24.75 | 24.80 | 24.50 | 24.60 | 24.60 | 0.41% | 2,128 |
| Sep 2, 2026 | 25.00 | 25.20 | 24.15 | 24.50 | 24.50 | -1.80% | 12,326 |
| Sep 1, 2026 | 26.00 | 26.00 | 24.85 | 24.95 | 24.95 | -1.58% | 29,805 |
| Aug 31, 2026 | 24.25 | 26.55 | 24.25 | 25.35 | 25.35 | 4.32% | 40,840 |
| Aug 28, 2026 | 23.15 | 24.30 | 23.15 | 24.30 | 24.30 | 5.19% | 11,774 |
| Aug 27, 2026 | 22.75 | 23.25 | 22.75 | 23.10 | 23.10 | 1.54% | 5,702 |
| Aug 26, 2026 | 22.75 | 23.00 | 22.55 | 22.75 | 22.75 | -0.44% | 3,239 |
| 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 |