STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.52	18.56	18.26	18.26	18.26	-0.76%	1,514
Sep 24, 2026	18.40	18.56	18.38	18.40	18.40	-	2,147
Sep 23, 2026	18.30	18.46	18.22	18.40	18.40	1.10%	5,889
Sep 22, 2026	18.44	18.44	18.20	18.20	18.20	-1.30%	2,660
Sep 21, 2026	18.46	18.74	18.44	18.44	18.44	-0.32%	4,814
Sep 18, 2026	18.78	18.78	18.50	18.50	18.50	-0.43%	937
Sep 17, 2026	18.70	18.74	18.58	18.58	18.58	-0.64%	3,155
Sep 16, 2026	18.72	18.76	18.54	18.70	18.70	-0.11%	990
Sep 15, 2026	19.12	19.12	18.08	18.72	18.72	-0.95%	23,156
Sep 14, 2026	18.90	18.96	18.90	18.90	18.90	-	4,659
Sep 11, 2026	18.90	18.98	18.90	18.90	18.90	-	5,178
Sep 10, 2026	18.60	19.18	18.60	18.90	18.90	1.72%	7,750
Sep 9, 2026	19.00	19.10	18.54	18.58	18.58	-2.21%	15,009
Sep 8, 2026	19.00	19.16	19.00	19.00	19.00	-0.11%	3,603
Sep 7, 2026	19.10	19.10	18.90	19.02	19.02	0.32%	3,658
Sep 4, 2026	19.02	19.02	18.96	18.96	18.96	-	303
Sep 3, 2026	19.00	19.10	18.96	18.96	18.96	-0.11%	983
Sep 2, 2026	18.96	19.16	18.90	18.98	18.98	-0.84%	5,730
Sep 1, 2026	19.22	19.22	18.90	19.14	19.14	1.06%	5,667
Aug 31, 2026	19.00	19.08	18.94	18.94	18.94	-0.63%	575
Aug 28, 2026	19.16	19.20	19.02	19.06	19.06	-0.94%	1,614
Aug 27, 2026	19.10	19.44	18.80	19.24	19.24	1.48%	13,172
Aug 26, 2026	18.22	19.04	18.22	18.96	18.96	4.06%	16,933
Aug 25, 2026	18.10	18.24	18.06	18.22	18.22	1.22%	19,418
Aug 24, 2026	18.10	18.24	18.00	18.00	18.00	-0.55%	13,639
Aug 21, 2026	18.12	18.14	18.02	18.10	18.10	-	5,102
Aug 20, 2026	18.30	18.30	18.02	18.10	18.10	-	13,922
Aug 19, 2026	18.50	18.78	18.10	18.10	18.10	-1.95%	7,822
Aug 18, 2026	18.66	18.90	18.46	18.46	18.46	-1.39%	9,706
Aug 17, 2026	18.36	18.90	18.20	18.72	18.72	2.86%	16,311
Aug 14, 2026	18.66	18.66	18.20	18.20	18.20	-2.47%	24,857
Aug 13, 2026	18.92	18.92	18.64	18.66	18.66	-0.32%	1,156
Aug 12, 2026	18.80	18.94	18.64	18.72	18.72	-	4,461
Aug 11, 2026	18.64	18.80	18.64	18.72	18.72	0.32%	8,078
Aug 10, 2026	18.84	18.96	18.60	18.66	18.66	-0.11%	6,642
Aug 7, 2026	18.68	18.86	18.62	18.68	18.68	0.43%	7,770
Aug 6, 2026	18.98	18.98	18.60	18.60	18.60	-0.85%	1,911
Aug 5, 2026	18.60	18.96	18.56	18.76	18.76	0.75%	10,246
Aug 4, 2026	18.92	18.92	18.56	18.62	18.62	-1.38%	4,000
Aug 3, 2026	18.68	18.96	18.68	18.88	18.88	1.61%	2,801
Jul 31, 2026	18.98	18.98	18.52	18.58	18.58	-1.17%	6,725
Jul 30, 2026	18.94	18.98	18.80	18.80	18.80	-0.42%	875
Jul 29, 2026	18.94	18.96	18.60	18.88	18.88	0.85%	5,491
Jul 28, 2026	18.60	18.98	18.50	18.72	18.72	0.11%	7,072
Jul 27, 2026	18.82	18.82	18.50	18.70	18.70	0.54%	11,125
Jul 24, 2026	18.80	18.84	18.60	18.60	18.60	-	2,294
Jul 23, 2026	18.80	18.88	18.60	18.60	18.60	-1.06%	14,250
Jul 22, 2026	18.64	18.96	18.62	18.80	18.80	0.53%	9,232
Jul 21, 2026	18.64	18.94	18.64	18.70	18.70	-1.06%	526
Jul 20, 2026	19.00	19.00	18.64	18.90	18.90	-1.05%	5,770