STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.66	18.90	18.46	18.46	18.46	-1.39%	9,706
Aug 17, 2026	18.36	18.90	18.20	18.72	18.72	2.86%	16,311
Aug 14, 2026	18.66	18.66	18.20	18.20	18.20	-2.47%	24,857
Aug 13, 2026	18.92	18.92	18.64	18.66	18.66	-0.32%	1,156
Aug 12, 2026	18.80	18.94	18.64	18.72	18.72	-	4,461
Aug 11, 2026	18.64	18.80	18.64	18.72	18.72	0.32%	8,078
Aug 10, 2026	18.84	18.96	18.60	18.66	18.66	-0.11%	6,642
Aug 7, 2026	18.68	18.86	18.62	18.68	18.68	0.43%	7,770
Aug 6, 2026	18.98	18.98	18.60	18.60	18.60	-0.85%	1,911
Aug 5, 2026	18.60	18.96	18.56	18.76	18.76	0.75%	10,246
Aug 4, 2026	18.92	18.92	18.56	18.62	18.62	-1.38%	4,000
Aug 3, 2026	18.68	18.96	18.68	18.88	18.88	1.61%	2,801
Jul 31, 2026	18.98	18.98	18.52	18.58	18.58	-1.17%	6,725
Jul 30, 2026	18.94	18.98	18.80	18.80	18.80	-0.42%	875
Jul 29, 2026	18.94	18.96	18.60	18.88	18.88	0.85%	5,491
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