Stabilus SE (ETR:STM)
Germany · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
Dec 15, 2025, 5:27 PM CET
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 20.15 | 20.35 | 19.96 | 20.30 | - | 0.50% | 13,948 |
| Dec 12, 2025 | 19.70 | 20.25 | 19.64 | 20.20 | 20.20 | 3.06% | 74,191 |
| Dec 11, 2025 | 19.00 | 19.66 | 18.98 | 19.60 | 19.60 | 4.26% | 93,569 |
| Dec 10, 2025 | 18.82 | 19.44 | 18.52 | 18.80 | 18.80 | 0.21% | 121,258 |
| Dec 9, 2025 | 19.00 | 19.08 | 17.90 | 18.76 | 18.76 | -1.26% | 227,357 |
| Dec 8, 2025 | 19.26 | 20.65 | 18.70 | 19.00 | 19.00 | -7.99% | 179,215 |
| Dec 5, 2025 | 20.75 | 21.05 | 20.65 | 20.65 | 20.65 | -0.24% | 56,348 |
| Dec 4, 2025 | 20.75 | 20.90 | 20.35 | 20.70 | 20.70 | 0.98% | 72,874 |
| Dec 3, 2025 | 20.70 | 20.90 | 20.40 | 20.50 | 20.50 | -0.24% | 48,815 |
| Dec 2, 2025 | 21.15 | 21.15 | 20.45 | 20.55 | 20.55 | -2.14% | 39,272 |
| Dec 1, 2025 | 20.90 | 21.20 | 20.70 | 21.00 | 21.00 | 0.24% | 57,041 |
| Nov 28, 2025 | 21.05 | 21.15 | 20.80 | 20.95 | 20.95 | -0.24% | 79,359 |
| Nov 27, 2025 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 0.96% | 37,924 |
| Nov 26, 2025 | 20.85 | 20.85 | 20.40 | 20.80 | 20.80 | 0.48% | 32,023 |
| Nov 25, 2025 | 20.15 | 20.70 | 20.00 | 20.70 | 20.70 | 2.48% | 35,804 |
| Nov 24, 2025 | 19.88 | 20.25 | 19.88 | 20.20 | 20.20 | 2.75% | 93,440 |
| Nov 21, 2025 | 19.46 | 19.68 | 19.18 | 19.66 | 19.66 | 0.41% | 33,691 |
| Nov 20, 2025 | 19.74 | 19.88 | 19.04 | 19.58 | 19.58 | 0.93% | 101,362 |
| Nov 19, 2025 | 18.98 | 19.46 | 18.90 | 19.40 | 19.40 | 1.89% | 40,744 |
| Nov 18, 2025 | 19.18 | 19.38 | 18.98 | 19.04 | 19.04 | -1.86% | 48,740 |
| Nov 17, 2025 | 19.80 | 19.92 | 19.36 | 19.40 | 19.40 | -2.51% | 28,658 |
| Nov 14, 2025 | 20.05 | 20.05 | 19.54 | 19.90 | 19.90 | -1.00% | 51,048 |
| Nov 13, 2025 | 20.15 | 20.45 | 20.05 | 20.10 | 20.10 | - | 32,015 |
| Nov 12, 2025 | 19.80 | 20.85 | 19.80 | 20.10 | 20.10 | 2.87% | 220,784 |
| Nov 11, 2025 | 20.90 | 20.90 | 19.50 | 19.54 | 19.54 | -6.06% | 127,369 |
| Nov 10, 2025 | 20.50 | 21.50 | 20.45 | 20.80 | 20.80 | 1.71% | 57,197 |
| Nov 7, 2025 | 20.85 | 21.10 | 20.30 | 20.45 | 20.45 | -0.97% | 39,844 |
| Nov 6, 2025 | 20.45 | 20.95 | 20.45 | 20.65 | 20.65 | 0.49% | 33,538 |
| Nov 5, 2025 | 20.50 | 20.95 | 20.50 | 20.55 | 20.55 | -1.20% | 36,396 |
| Nov 4, 2025 | 20.85 | 21.15 | 20.50 | 20.80 | 20.80 | -1.42% | 77,509 |
| Nov 3, 2025 | 21.75 | 21.85 | 21.05 | 21.10 | 21.10 | -2.99% | 47,437 |
| Oct 31, 2025 | 21.90 | 22.05 | 21.75 | 21.75 | 21.75 | -1.14% | 17,637 |
| Oct 30, 2025 | 22.20 | 22.30 | 21.95 | 22.00 | 22.00 | -1.35% | 16,579 |
| Oct 29, 2025 | 22.45 | 22.55 | 22.25 | 22.30 | 22.30 | -0.22% | 26,666 |
| Oct 28, 2025 | 22.50 | 22.65 | 22.30 | 22.35 | 22.35 | -1.54% | 21,904 |
| Oct 27, 2025 | 23.25 | 23.30 | 22.70 | 22.70 | 22.70 | -1.94% | 14,136 |
| Oct 24, 2025 | 22.90 | 23.30 | 22.80 | 23.15 | 23.15 | 1.54% | 28,061 |
| Oct 23, 2025 | 22.25 | 23.05 | 22.15 | 22.80 | 22.80 | 2.93% | 31,772 |
| Oct 22, 2025 | 22.15 | 22.30 | 21.70 | 22.15 | 22.15 | 0.23% | 48,942 |
| Oct 21, 2025 | 22.40 | 22.45 | 21.60 | 22.10 | 22.10 | -0.90% | 45,188 |
| Oct 20, 2025 | 22.15 | 22.60 | 21.95 | 22.30 | 22.30 | 1.59% | 27,534 |
| Oct 17, 2025 | 22.00 | 22.15 | 21.45 | 21.95 | 21.95 | -1.35% | 37,322 |
| Oct 16, 2025 | 22.70 | 22.90 | 22.15 | 22.25 | 22.25 | -0.89% | 25,225 |
| Oct 15, 2025 | 23.05 | 23.40 | 22.45 | 22.45 | 22.45 | -1.97% | 40,542 |
| Oct 14, 2025 | 24.10 | 24.10 | 22.90 | 22.90 | 22.90 | -4.98% | 39,822 |
| Oct 13, 2025 | 23.85 | 24.35 | 23.85 | 24.10 | 24.10 | 1.69% | 28,093 |
| Oct 10, 2025 | 24.30 | 24.40 | 23.45 | 23.70 | 23.70 | -2.47% | 40,998 |
| Oct 9, 2025 | 24.25 | 24.70 | 24.15 | 24.30 | 24.30 | 0.21% | 31,435 |
| Oct 8, 2025 | 24.55 | 24.55 | 24.25 | 24.25 | 24.25 | -1.02% | 18,868 |
| Oct 7, 2025 | 24.60 | 24.90 | 24.25 | 24.50 | 24.50 | -0.61% | 31,343 |