Skip to main content
logo
Stratec SE (ETR:SBS)
Germany flag Germany · Delayed Price · Currency is EUR
19.74
+0.74 (3.89%)
Jul 15, 2026, 5:35 PM CET

Stratec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202619.6019.6018.9619.18-0.95%1,141
Jul 14, 202619.2019.2618.8219.0019.00-1.04%4,920
Jul 13, 202618.2819.2418.2819.2019.201.05%8,428
Jul 10, 202618.6619.2818.6219.0019.001.82%9,314
Jul 9, 202619.5619.5618.1618.6618.664.01%8,456
Jul 8, 202618.0418.0617.5017.9417.94-0.99%15,162
Jul 7, 202618.4218.8218.1218.1218.12-1.84%9,379
Jul 6, 202618.1818.4818.1818.4618.461.43%3,704
Jul 3, 202617.9018.3817.9018.2018.201.11%12,225
Jul 2, 202617.0018.2217.0018.0018.002.27%16,352
Jul 1, 202618.5018.5016.7017.6017.604.76%19,142
Jun 30, 202617.3217.8216.7216.8016.80-3.34%33,664
Jun 29, 202617.8217.8217.0417.3817.38-1.81%12,766
Jun 26, 202617.2617.7017.1417.7017.700.11%8,315
Jun 25, 202617.7617.8817.2017.6817.681.38%7,329
Jun 24, 202617.7617.7617.0017.4417.440.46%25,345
Jun 23, 202619.3019.3017.8617.9617.36-1.10%11,939
Jun 22, 202618.0818.3617.8818.1617.55-0.11%6,502
Jun 19, 202618.2418.8417.9618.1817.57-0.22%15,747
Jun 18, 202618.4218.5218.0818.2217.61-1.51%6,776
Jun 17, 202619.3019.3018.1018.5017.881.31%10,229
Jun 16, 202617.5418.6217.5418.2617.65-0.54%10,094
Jun 15, 202618.4818.6417.7218.3617.753.15%11,020
Jun 12, 202618.2418.6617.7817.8017.21-0.89%8,129
Jun 11, 202617.7418.0417.3617.9617.360.90%17,120
Jun 10, 202617.0018.0617.0017.8017.21-0.34%28,407
Jun 9, 202617.4218.0417.2217.8617.262.41%27,769
Jun 8, 202617.8017.8016.8017.4416.863.69%14,439
Jun 5, 202616.9217.3616.8216.8216.26-0.36%16,117
Jun 4, 202617.0217.0216.4616.8816.322.18%4,039
Jun 3, 202616.3616.9416.3216.5215.97-1.55%27,912
Jun 2, 202617.9417.9416.6816.7816.22-1.87%23,493
Jun 1, 202617.9417.9416.8417.1016.53-3.28%13,615
May 29, 202617.3417.9217.3417.6817.091.96%15,919
May 28, 202616.6417.3416.3017.3416.764.08%32,697
May 27, 202616.8017.0016.6416.6616.10-0.83%12,971
May 26, 202616.8217.3416.6216.8016.24-0.71%43,811
May 25, 202617.9617.9616.8816.9216.35-1.86%14,730
May 22, 202617.0417.6416.9217.2416.661.17%12,400
May 21, 202616.8817.4416.7217.0416.470.35%23,215
May 20, 202617.0017.1816.4616.9816.410.59%10,270
May 19, 202617.1817.4416.7816.8816.32-0.71%8,796
May 18, 202617.3417.3416.8017.0016.431.43%28,775
May 15, 202618.0018.0016.7216.7616.20-5.74%9,779
May 14, 202617.4017.8017.4017.7817.192.42%2,737
May 13, 202617.0017.3817.0017.3616.781.05%6,111
May 12, 202617.1417.3617.1217.1816.61-2.39%4,235
May 11, 202617.6818.0217.2417.6017.01-0.56%20,756
May 8, 202617.8217.9017.6217.7017.11-0.45%15,897
May 7, 202617.1017.7816.9417.7817.194.71%22,028