STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.78	16.78	16.43	16.46	16.46	-2.49%	4,045
Nov 5, 2026	16.30	16.90	16.22	16.88	16.88	4.20%	5,351
Nov 4, 2026	16.36	16.46	16.10	16.20	16.20	0.37%	9,232
Nov 3, 2026	16.46	16.46	16.14	16.14	16.14	-2.06%	7,029
Nov 2, 2026	16.30	16.58	16.30	16.48	16.48	1.10%	6,049
Oct 30, 2026	16.56	16.60	16.30	16.30	16.30	-1.57%	5,627
Oct 29, 2026	16.70	16.70	16.56	16.56	16.56	-0.24%	2,732
Oct 28, 2026	16.68	16.76	16.60	16.60	16.60	-0.48%	4,670
Oct 27, 2026	16.86	16.86	16.68	16.68	16.68	-0.24%	1,599
Oct 26, 2026	16.86	16.86	16.60	16.72	16.72	-0.59%	3,793
Oct 23, 2026	16.60	16.94	16.56	16.82	16.82	1.33%	15,908
Oct 22, 2026	16.92	16.92	16.56	16.60	16.60	-1.54%	13,183
Oct 21, 2026	16.84	17.06	16.72	16.86	16.86	-0.12%	8,715
Oct 20, 2026	16.74	17.04	16.74	16.88	16.88	1.08%	3,464
Oct 19, 2026	16.66	17.16	16.66	16.70	16.70	0.24%	11,143
Oct 16, 2026	16.86	16.86	16.66	16.66	16.66	-	6,676
Oct 15, 2026	17.10	17.10	16.52	16.66	16.66	-2.00%	16,221
Oct 14, 2026	17.00	17.10	17.00	17.00	17.00	-	894
Oct 13, 2026	17.04	17.10	16.94	17.00	17.00	-	8,916
Oct 12, 2026	17.12	17.20	16.94	17.00	17.00	-0.12%	4,355
Oct 9, 2026	17.10	17.16	17.00	17.02	17.02	0.12%	2,039
Oct 8, 2026	17.12	17.12	16.96	17.00	17.00	-	5,205
Oct 7, 2026	17.42	17.42	17.00	17.00	17.00	-0.58%	3,765
Oct 6, 2026	17.50	17.50	16.72	17.10	17.10	-1.38%	18,474
Oct 5, 2026	18.00	18.08	17.34	17.34	17.34	-3.67%	6,244
Oct 2, 2026	18.00	18.12	18.00	18.00	18.00	-	11,955
Oct 1, 2026	18.20	18.20	18.00	18.00	18.00	-	10,893
Sep 30, 2026	18.34	18.48	18.00	18.00	18.00	-1.21%	30,873
Sep 29, 2026	18.28	18.42	18.22	18.22	18.22	-	1,102
Sep 28, 2026	18.22	18.48	18.22	18.22	18.22	-0.22%	2,592
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