STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.42	19.42	18.94	18.94	18.94	-2.57%	10,436
Jun 16, 2026	19.48	19.52	19.20	19.44	19.44	0.52%	2,593
Jun 15, 2026	19.50	19.56	19.22	19.34	19.34	-0.10%	9,606
Jun 12, 2026	19.50	19.50	19.16	19.36	19.36	1.15%	5,462
Jun 11, 2026	19.52	19.52	19.10	19.14	19.14	-2.35%	54,900
Jun 10, 2026	20.00	20.40	19.50	19.60	19.60	-2.00%	33,956
Jun 9, 2026	20.30	20.30	20.00	20.00	20.00	-0.25%	2,126
Jun 8, 2026	20.65	20.65	20.00	20.05	20.05	-0.25%	24,352
Jun 5, 2026	20.40	20.55	20.05	20.10	20.10	0.25%	4,118
Jun 4, 2026	20.20	20.40	20.05	20.05	20.05	-0.50%	5,318
Jun 3, 2026	20.25	20.35	20.05	20.15	20.15	-0.74%	7,325
Jun 2, 2026	20.10	20.70	19.90	20.30	20.30	1.25%	125,214
Jun 1, 2026	20.95	20.95	19.92	20.05	20.05	-3.61%	18,826
May 29, 2026	21.00	21.10	20.60	20.80	20.80	-0.72%	9,262
May 28, 2026	21.00	21.10	20.85	20.95	20.95	-1.18%	1,229
May 27, 2026	21.40	21.40	21.05	21.20	21.20	-	628
May 26, 2026	21.30	21.45	21.00	21.20	21.20	-1.85%	8,878
May 25, 2026	21.45	21.60	21.25	21.60	21.60	0.93%	1,402
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