STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	21.45	21.50	21.25	21.50	-	0.47%	882
May 22, 2026	21.35	21.40	21.20	21.40	21.40	0.47%	2,503
May 21, 2026	21.30	21.30	21.05	21.30	21.30	1.43%	2,979
May 20, 2026	20.90	21.30	20.75	21.00	21.00	1.69%	4,905
May 19, 2026	21.20	21.80	20.65	20.65	20.65	-3.05%	11,353
May 18, 2026	21.30	21.70	20.75	21.30	21.30	-	6,436
May 15, 2026	21.55	21.55	21.15	21.30	21.30	-0.70%	6,344
May 14, 2026	21.00	21.50	21.00	21.45	21.45	1.66%	4,259
May 13, 2026	20.35	21.75	20.35	21.10	21.10	2.68%	12,359
May 12, 2026	21.15	21.15	20.35	20.55	20.55	-1.91%	12,903
May 11, 2026	20.10	21.35	19.94	20.95	20.95	3.71%	24,420
May 8, 2026	20.30	20.50	20.15	20.20	20.20	-0.74%	3,332
May 7, 2026	20.50	20.70	20.35	20.35	20.35	-1.21%	3,412
May 6, 2026	20.45	21.00	20.45	20.60	20.60	1.73%	7,863
May 5, 2026	20.30	20.55	20.10	20.25	20.25	0.25%	3,689
May 4, 2026	20.10	20.25	19.90	20.20	20.20	1.10%	6,526
Apr 30, 2026	20.40	20.60	19.98	19.98	19.98	-1.58%	8,919
Apr 29, 2026	21.10	21.10	20.20	20.30	20.30	-2.40%	18,533
Apr 28, 2026	21.25	21.25	20.70	20.80	20.80	-0.95%	10,134
Apr 27, 2026	21.05	21.10	20.90	21.00	21.00	-	3,902
Apr 24, 2026	21.00	21.10	20.80	21.00	21.00	-0.24%	8,175
Apr 23, 2026	21.40	21.40	20.85	21.05	21.05	-0.47%	6,805
Apr 22, 2026	21.25	21.50	21.10	21.15	21.15	0.71%	3,419
Apr 21, 2026	21.65	22.05	21.00	21.00	21.00	-2.78%	12,130
Apr 20, 2026	21.10	21.60	21.10	21.60	21.60	0.70%	5,298
Apr 17, 2026	21.20	21.60	21.00	21.45	21.45	0.94%	10,355
Apr 16, 2026	20.85	21.45	20.70	21.25	21.25	2.16%	16,818
Apr 15, 2026	21.20	21.35	20.35	20.80	20.80	-6.73%	24,565
Apr 14, 2026	22.10	22.30	22.00	22.30	22.30	1.13%	2,938
Apr 13, 2026	22.30	22.30	21.80	22.05	22.05	-2.22%	2,035
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