STEICO SE (ETR:ST5)
Germany · Delayed Price · Currency is EUR 21.10
-0.55 (-2.54%)
At close: Mar 20, 2026
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 22.35 | 22.95 | 22.35 | 22.65 | 22.65 | 0.44% | 5,352 |
| Jan 27, 2026 | 22.75 | 22.75 | 22.30 | 22.55 | 22.55 | -0.66% | 5,888 |
| Jan 26, 2026 | 22.90 | 23.00 | 22.20 | 22.70 | 22.70 | -0.44% | 7,746 |
| Jan 23, 2026 | 22.10 | 22.90 | 21.80 | 22.80 | 22.80 | 3.87% | 16,098 |
| Jan 22, 2026 | 21.55 | 22.00 | 21.40 | 21.95 | 21.95 | 2.81% | 8,475 |
| Jan 21, 2026 | 21.10 | 21.35 | 20.55 | 21.35 | 21.35 | 1.43% | 6,648 |
| Jan 20, 2026 | 21.65 | 21.65 | 20.85 | 21.05 | 21.05 | -2.55% | 9,516 |
| Jan 19, 2026 | 21.65 | 21.80 | 21.50 | 21.60 | 21.60 | -1.14% | 2,495 |
| Jan 16, 2026 | 21.40 | 22.00 | 21.35 | 21.85 | 21.85 | 2.34% | 9,962 |
| Jan 15, 2026 | 21.30 | 21.40 | 21.15 | 21.35 | 21.35 | 0.71% | 582 |
| Jan 14, 2026 | 21.30 | 21.70 | 20.90 | 21.20 | 21.20 | -0.93% | 9,850 |
| Jan 13, 2026 | 20.75 | 22.15 | 20.75 | 21.40 | 21.40 | 2.88% | 25,924 |
| Jan 12, 2026 | 20.65 | 21.05 | 20.45 | 20.80 | 20.80 | 0.73% | 7,951 |