STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	20.45	20.75	20.15	20.65	20.65	2.23%	6,498
Jan 8, 2026	21.05	21.05	20.20	20.20	20.20	-2.18%	34,622
Jan 7, 2026	20.90	20.90	20.50	20.65	20.65	0.49%	4,724
Jan 6, 2026	20.90	20.90	20.20	20.55	20.55	-0.24%	7,004
Jan 5, 2026	20.95	21.30	20.35	20.60	20.60	-1.90%	20,569
Jan 2, 2026	21.25	21.25	20.90	21.00	21.00	-0.47%	7,428
Dec 30, 2025	20.85	21.40	20.85	21.10	21.10	-1.40%	8,006
Dec 29, 2025	20.70	21.40	20.70	21.40	21.40	3.13%	7,661
Dec 23, 2025	20.50	20.80	20.50	20.75	20.75	0.24%	5,320
Dec 22, 2025	20.70	20.75	20.40	20.70	20.70	0.24%	13,310
Dec 19, 2025	20.70	21.00	20.60	20.65	20.65	-0.96%	7,447
Dec 18, 2025	20.60	21.00	20.60	20.85	20.85	0.48%	6,351
Dec 17, 2025	20.60	21.05	20.60	20.75	20.75	-0.95%	12,532
Dec 16, 2025	21.00	21.35	20.90	20.95	20.95	-0.24%	9,715
Dec 15, 2025	21.25	21.35	20.90	21.00	21.00	-2.33%	22,193
Dec 12, 2025	21.70	21.90	21.50	21.50	21.50	-1.38%	2,412
Dec 11, 2025	21.50	22.15	21.45	21.80	21.80	0.69%	6,581
Dec 10, 2025	22.10	22.60	21.65	21.65	21.65	-2.48%	26,108
Dec 9, 2025	22.30	22.35	22.15	22.20	22.20	-	21,961
Dec 8, 2025	22.55	22.55	22.20	22.20	22.20	-0.45%	5,653
Dec 5, 2025	21.45	22.60	21.45	22.30	22.30	3.24%	12,522
Dec 4, 2025	21.40	21.65	21.05	21.60	21.60	2.86%	10,233
Dec 3, 2025	21.50	21.70	20.90	21.00	21.00	-1.64%	17,363
Dec 2, 2025	21.65	22.00	21.25	21.35	21.35	0.23%	13,832
Dec 1, 2025	21.65	21.65	20.95	21.30	21.30	-0.47%	6,875
Nov 28, 2025	21.90	21.90	21.00	21.40	21.40	-0.93%	4,075
Nov 27, 2025	21.60	21.80	21.35	21.60	21.60	0.23%	4,928
Nov 26, 2025	20.85	21.55	20.70	21.55	21.55	4.61%	17,442
Nov 25, 2025	20.40	20.95	19.88	20.60	20.60	1.73%	17,106
Nov 24, 2025	20.20	20.55	20.15	20.25	20.25	0.75%	9,869
Nov 21, 2025	20.20	20.25	19.72	20.10	20.10	-0.50%	44,077
Nov 20, 2025	20.55	20.55	20.15	20.20	20.20	0.25%	3,121
Nov 19, 2025	20.15	20.50	20.15	20.15	20.15	-1.23%	13,014
Nov 18, 2025	20.00	20.50	20.00	20.40	20.40	0.49%	3,529
Nov 17, 2025	20.50	20.55	20.10	20.30	20.30	-1.22%	17,762