STEICO SE (ETR:ST5)
Germany · Delayed Price · Currency is EUR 22.55
+0.95 (4.40%)
Apr 10, 2026, 5:35 PM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.35 | 22.55 | 21.35 | 22.55 | 22.55 | 4.40% | 7,795 |
| Apr 9, 2026 | 21.40 | 21.65 | 21.25 | 21.60 | 21.60 | -0.23% | 4,607 |
| Apr 8, 2026 | 21.45 | 21.80 | 21.30 | 21.65 | 21.65 | 3.59% | 7,616 |
| Apr 7, 2026 | 21.30 | 21.60 | 20.70 | 20.90 | 20.90 | -1.42% | 4,226 |
| Apr 2, 2026 | 21.30 | 21.40 | 20.95 | 21.20 | 21.20 | -1.17% | 6,236 |
| Apr 1, 2026 | 21.75 | 21.90 | 21.30 | 21.45 | 21.45 | 0.47% | 16,989 |
| Mar 31, 2026 | 21.10 | 21.50 | 21.10 | 21.35 | 21.35 | 0.23% | 4,814 |
| Mar 30, 2026 | 20.85 | 21.45 | 20.70 | 21.30 | 21.30 | 1.43% | 9,288 |
| Mar 27, 2026 | 21.20 | 21.25 | 20.65 | 21.00 | 21.00 | -1.87% | 8,353 |
| Mar 26, 2026 | 21.65 | 21.80 | 21.30 | 21.40 | 21.40 | -1.61% | 6,058 |
| Mar 25, 2026 | 22.00 | 22.05 | 21.50 | 21.75 | 21.75 | 0.23% | 5,875 |
| Mar 24, 2026 | 21.50 | 21.95 | 21.20 | 21.70 | 21.70 | -0.23% | 7,892 |
| Mar 23, 2026 | 21.10 | 22.15 | 20.30 | 21.75 | 21.75 | 3.08% | 30,400 |
| Mar 20, 2026 | 21.80 | 21.90 | 21.10 | 21.10 | 21.10 | -2.54% | 11,627 |
| Mar 19, 2026 | 22.00 | 22.15 | 21.60 | 21.65 | 21.65 | -2.70% | 10,272 |
| Mar 18, 2026 | 22.75 | 22.90 | 22.15 | 22.25 | 22.25 | -1.98% | 4,320 |
| Mar 17, 2026 | 21.80 | 22.80 | 21.75 | 22.70 | 22.70 | 3.18% | 10,000 |
| Mar 16, 2026 | 21.80 | 22.15 | 21.60 | 22.00 | 22.00 | 1.38% | 5,549 |
| Mar 13, 2026 | 21.45 | 22.10 | 21.30 | 21.70 | 21.70 | -0.23% | 7,053 |
| Mar 12, 2026 | 22.10 | 22.40 | 21.45 | 21.75 | 21.75 | -2.25% | 14,811 |
| Mar 11, 2026 | 21.70 | 22.30 | 21.55 | 22.25 | 22.25 | 1.14% | 9,203 |
| Mar 10, 2026 | 21.65 | 22.25 | 21.50 | 22.00 | 22.00 | 3.04% | 19,508 |
| Mar 9, 2026 | 21.00 | 21.55 | 21.00 | 21.35 | 21.35 | -0.93% | 23,426 |
| Mar 6, 2026 | 23.50 | 24.15 | 21.10 | 21.55 | 21.55 | -9.26% | 76,835 |
| Mar 5, 2026 | 24.05 | 24.45 | 23.75 | 23.75 | 23.75 | - | 7,246 |
| Mar 4, 2026 | 23.30 | 24.05 | 23.30 | 23.75 | 23.75 | 2.59% | 10,479 |
| Mar 3, 2026 | 24.35 | 24.35 | 23.00 | 23.15 | 23.15 | -6.09% | 24,122 |
| Mar 2, 2026 | 24.90 | 24.95 | 24.55 | 24.65 | 24.65 | -2.38% | 9,177 |
| Feb 27, 2026 | 24.95 | 25.25 | 24.60 | 25.25 | 25.25 | 2.64% | 13,389 |
| Feb 26, 2026 | 24.20 | 24.70 | 24.20 | 24.60 | 24.60 | 1.23% | 8,716 |
| Feb 25, 2026 | 24.50 | 24.90 | 24.30 | 24.30 | 24.30 | -1.02% | 4,323 |
| Feb 24, 2026 | 24.35 | 24.95 | 24.10 | 24.55 | 24.55 | 1.66% | 15,852 |
| Feb 23, 2026 | 24.50 | 24.65 | 24.15 | 24.15 | 24.15 | -1.23% | 1,515 |
| Feb 20, 2026 | 24.35 | 24.90 | 24.30 | 24.45 | 24.45 | -0.20% | 5,865 |
| Feb 19, 2026 | 24.55 | 24.70 | 24.25 | 24.50 | 24.50 | 0.41% | 3,443 |
| Feb 18, 2026 | 23.85 | 24.45 | 23.85 | 24.40 | 24.40 | 2.52% | 6,578 |
| Feb 17, 2026 | 23.85 | 23.90 | 23.40 | 23.80 | 23.80 | 1.28% | 8,876 |
| Feb 16, 2026 | 23.20 | 23.90 | 23.15 | 23.50 | 23.50 | 1.95% | 7,261 |
| Feb 13, 2026 | 23.45 | 23.45 | 22.85 | 23.05 | 23.05 | -1.91% | 11,651 |
| Feb 12, 2026 | 24.95 | 25.15 | 23.45 | 23.50 | 23.50 | -5.81% | 18,624 |
| Feb 11, 2026 | 25.15 | 25.50 | 24.90 | 24.95 | 24.95 | -0.99% | 22,875 |
| Feb 10, 2026 | 25.10 | 25.45 | 25.00 | 25.20 | 25.20 | 0.40% | 20,502 |
| Feb 9, 2026 | 25.50 | 25.70 | 25.10 | 25.10 | 25.10 | -1.38% | 18,778 |
| Feb 6, 2026 | 25.35 | 25.75 | 25.10 | 25.45 | 25.45 | -0.39% | 15,152 |
| Feb 5, 2026 | 24.50 | 25.65 | 24.50 | 25.55 | 25.55 | 4.07% | 49,936 |
| Feb 4, 2026 | 24.25 | 24.60 | 24.00 | 24.55 | 24.55 | 1.03% | 7,047 |
| Feb 3, 2026 | 23.55 | 24.70 | 23.55 | 24.30 | 24.30 | 1.67% | 44,556 |
| Feb 2, 2026 | 23.00 | 24.00 | 22.85 | 23.90 | 23.90 | 3.91% | 24,043 |
| Jan 30, 2026 | 23.05 | 23.45 | 22.85 | 23.00 | 23.00 | -0.22% | 11,384 |
| Jan 29, 2026 | 22.65 | 23.05 | 22.40 | 23.05 | 23.05 | 1.77% | 8,971 |