STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	19.24	19.24	19.02	19.02	-	-1.14%	1,281
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
May 19, 2026	21.20	21.80	20.65	20.65	20.43	-3.05%	11,353
May 18, 2026	21.30	21.70	20.75	21.30	21.07	-	6,436
May 15, 2026	21.55	21.55	21.15	21.30	21.07	-0.70%	6,344
May 14, 2026	21.00	21.50	21.00	21.45	21.22	1.66%	4,259
May 13, 2026	20.35	21.75	20.35	21.10	20.88	2.68%	12,359
May 12, 2026	21.15	21.15	20.35	20.55	20.33	-1.91%	12,903
May 11, 2026	20.10	21.35	19.94	20.95	20.73	3.71%	24,420
May 8, 2026	20.30	20.50	20.15	20.20	19.99	-0.74%	3,332
May 7, 2026	20.50	20.70	20.35	20.35	20.13	-1.21%	3,412
May 6, 2026	20.45	21.00	20.45	20.60	20.38	1.73%	7,863
May 5, 2026	20.30	20.55	20.10	20.25	20.04	0.25%	3,689
May 4, 2026	20.10	20.25	19.90	20.20	19.99	1.10%	6,526
Apr 30, 2026	20.40	20.60	19.98	19.98	19.77	-1.58%	8,919
Apr 29, 2026	21.10	21.10	20.20	20.30	20.09	-2.40%	18,533