STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	18.80	19.28	18.80	19.10	19.10	-0.42%	3,236
Jul 16, 2026	18.90	19.20	18.64	19.18	19.18	2.90%	2,002
Jul 15, 2026	18.94	18.96	18.60	18.64	18.64	-0.64%	17,136
Jul 14, 2026	19.20	19.32	18.76	18.76	18.76	-1.37%	16,001
Jul 13, 2026	19.10	19.34	18.98	19.02	19.02	-0.42%	499
Jul 10, 2026	18.96	19.14	18.90	19.10	19.10	0.53%	4,573
Jul 9, 2026	19.36	19.36	18.92	19.00	19.00	-	3,924
Jul 8, 2026	19.24	19.24	18.90	19.00	19.00	-1.25%	2,845
Jul 7, 2026	19.48	19.56	19.24	19.24	19.24	-0.31%	3,770
Jul 6, 2026	19.14	19.36	19.14	19.30	19.30	-0.41%	2,267
Jul 3, 2026	19.30	19.46	19.20	19.38	19.38	-0.51%	3,320
Jul 2, 2026	19.10	19.56	18.92	19.48	19.48	2.96%	1,553
Jul 1, 2026	19.22	19.22	18.66	18.92	18.92	-0.53%	57,831
Jun 30, 2026	18.90	19.30	18.90	19.02	19.02	0.63%	1,495
Jun 29, 2026	18.62	19.06	18.62	18.90	18.90	0.75%	7,714
Jun 26, 2026	18.82	19.02	18.62	18.76	18.76	-1.47%	1,922
Jun 25, 2026	18.82	19.08	18.72	19.04	19.04	0.53%	14,329
Jun 24, 2026	19.18	19.18	18.72	18.94	18.94	-0.63%	5,283
Jun 23, 2026	19.12	19.40	18.86	19.06	19.06	-1.45%	7,528
Jun 22, 2026	18.98	19.34	18.70	19.34	19.34	3.31%	10,166
Jun 19, 2026	18.82	19.04	18.82	18.92	18.72	0.32%	9,869
Jun 18, 2026	18.94	19.00	18.62	18.86	18.66	-0.42%	16,147
Jun 17, 2026	19.42	19.42	18.94	18.94	18.74	-2.57%	10,436
Jun 16, 2026	19.48	19.52	19.20	19.44	19.23	0.52%	2,593
Jun 15, 2026	19.50	19.56	19.22	19.34	19.14	-0.10%	9,606
Jun 12, 2026	19.50	19.50	19.16	19.36	19.16	1.15%	5,462
Jun 11, 2026	19.52	19.52	19.10	19.14	18.94	-2.35%	54,900
Jun 10, 2026	20.00	20.40	19.50	19.60	19.39	-2.00%	33,956
Jun 9, 2026	20.30	20.30	20.00	20.00	19.79	-0.25%	2,126
Jun 8, 2026	20.65	20.65	20.00	20.05	19.84	-0.25%	24,352
Jun 5, 2026	20.40	20.55	20.05	20.10	19.89	0.25%	4,118
Jun 4, 2026	20.20	20.40	20.05	20.05	19.84	-0.50%	5,318
Jun 3, 2026	20.25	20.35	20.05	20.15	19.94	-0.74%	7,325
Jun 2, 2026	20.10	20.70	19.90	20.30	20.09	1.25%	125,214
Jun 1, 2026	20.95	20.95	19.92	20.05	19.84	-3.61%	18,826
May 29, 2026	21.00	21.10	20.60	20.80	20.58	-0.72%	9,262
May 28, 2026	21.00	21.10	20.85	20.95	20.73	-1.18%	1,229
May 27, 2026	21.40	21.40	21.05	21.20	20.98	-	628
May 26, 2026	21.30	21.45	21.00	21.20	20.98	-1.85%	8,878
May 25, 2026	21.45	21.60	21.25	21.60	21.37	0.93%	1,402
May 22, 2026	21.35	21.40	21.20	21.40	21.17	0.47%	2,503
May 21, 2026	21.30	21.30	21.05	21.30	21.07	1.43%	2,979
May 20, 2026	20.90	21.30	20.75	21.00	20.78	1.69%	4,905