Stratec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.82	17.90	17.62	17.70	17.70	-0.45%	15,897
May 7, 2026	17.10	17.78	16.94	17.78	17.78	4.71%	22,028
May 6, 2026	16.34	18.10	16.34	16.98	16.98	1.31%	28,654
May 5, 2026	17.06	17.06	16.48	16.76	16.76	-0.95%	14,465
May 4, 2026	18.02	18.02	16.72	16.92	16.92	-3.86%	20,174
Apr 30, 2026	17.36	17.80	17.30	17.60	17.60	-0.11%	5,631
Apr 29, 2026	18.08	18.08	17.20	17.62	17.62	-2.11%	10,246
Apr 28, 2026	18.68	18.72	17.50	18.00	18.00	-3.12%	11,090
Apr 27, 2026	18.28	19.02	18.20	18.58	18.58	0.98%	11,855
Apr 24, 2026	17.92	18.68	17.92	18.40	18.40	-0.11%	1,862
Apr 23, 2026	20.40	20.40	18.32	18.42	18.42	-3.05%	5,065
Apr 22, 2026	19.60	19.84	19.00	19.00	19.00	-4.81%	5,950
Apr 21, 2026	19.98	19.98	19.48	19.96	19.96	1.63%	3,854
Apr 20, 2026	19.44	19.74	18.84	19.64	19.64	-1.01%	14,673
Apr 17, 2026	18.50	19.94	18.50	19.84	19.84	7.36%	9,445
Apr 16, 2026	17.90	18.80	17.90	18.48	18.48	-1.07%	11,849
Apr 15, 2026	20.15	20.15	18.40	18.68	18.68	-1.16%	14,614
Apr 14, 2026	18.16	18.90	17.56	18.90	18.90	7.63%	4,531
Apr 13, 2026	17.62	17.62	17.08	17.56	17.56	-1.13%	5,948
Apr 10, 2026	17.50	17.76	16.80	17.76	17.76	4.47%	18,696
Apr 9, 2026	17.32	17.32	16.84	17.00	17.00	-2.07%	3,710
Apr 8, 2026	18.16	18.16	17.26	17.36	17.36	2.97%	16,096
Apr 7, 2026	18.16	18.16	16.56	16.86	16.86	-5.07%	9,555
Apr 2, 2026	18.24	18.24	17.50	17.76	17.76	1.49%	17,018
Apr 1, 2026	18.04	18.04	17.30	17.50	17.50	2.34%	13,339
Mar 31, 2026	16.62	17.20	16.36	17.10	17.10	0.23%	15,180
Mar 30, 2026	16.94	17.16	16.50	17.06	17.06	-1.27%	11,697
Mar 27, 2026	17.42	17.54	17.16	17.28	17.28	-2.37%	5,163
Mar 26, 2026	18.74	19.36	17.68	17.70	17.70	-7.81%	26,772
Mar 25, 2026	19.20	19.30	18.82	19.20	19.20	1.16%	5,309
Mar 24, 2026	18.90	19.20	18.82	18.98	18.98	-0.42%	3,525
Mar 23, 2026	18.50	19.26	18.26	19.06	19.06	2.47%	10,426
Mar 20, 2026	18.92	19.10	18.60	18.60	18.60	-1.69%	4,384
Mar 19, 2026	19.08	19.26	18.58	18.92	18.92	-2.17%	4,269
Mar 18, 2026	18.58	19.70	18.58	19.34	19.34	1.15%	16,472
Mar 17, 2026	19.00	19.12	19.00	19.12	19.12	0.63%	1,017
Mar 16, 2026	18.90	19.36	18.68	19.00	19.00	0.85%	12,931
Mar 13, 2026	18.30	19.04	18.30	18.84	18.84	-0.32%	5,787
Mar 12, 2026	18.50	18.90	18.48	18.90	18.90	0.75%	11,113
Mar 11, 2026	20.60	20.60	18.52	18.76	18.76	-1.78%	8,351
Mar 10, 2026	18.80	19.30	18.80	19.10	19.10	-0.10%	11,293
Mar 9, 2026	19.04	19.50	19.04	19.12	19.12	-1.95%	9,893
Mar 6, 2026	19.34	19.58	18.94	19.50	19.50	1.14%	21,075
Mar 5, 2026	19.68	19.98	19.28	19.28	19.28	-3.60%	8,419
Mar 4, 2026	19.42	20.35	19.42	20.00	20.00	-	6,088
Mar 3, 2026	20.50	20.50	19.48	20.00	20.00	-3.15%	5,658
Mar 2, 2026	21.15	21.15	20.45	20.65	20.65	-2.13%	7,847
Feb 27, 2026	20.45	21.25	20.45	21.10	21.10	0.24%	10,705
Feb 26, 2026	21.00	21.40	20.85	21.05	21.05	1.69%	10,689
Feb 25, 2026	20.55	20.70	20.25	20.70	20.70	0.24%	2,541