Stabilus SE (ETR:STM)
Germany · Delayed Price · Currency is EUR 23.75
-0.35 (-1.45%)
Oct 14, 2025, 10:16 AM CET
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 25.00 | 25.05 | 24.50 | 24.65 | 24.65 | -1.79% | 24,544 |
| Oct 3, 2025 | 24.95 | 25.10 | 24.70 | 25.10 | 25.10 | - | 32,873 |
| Oct 2, 2025 | 25.10 | 25.45 | 24.85 | 25.10 | 25.10 | 0.80% | 40,556 |
| Oct 1, 2025 | 24.55 | 24.95 | 24.35 | 24.90 | 24.90 | 1.22% | 36,188 |
| Sep 30, 2025 | 24.40 | 24.80 | 24.25 | 24.60 | 24.60 | 0.82% | 37,868 |
| Sep 29, 2025 | 24.25 | 24.85 | 24.15 | 24.40 | 24.40 | 0.62% | 53,497 |
| Sep 26, 2025 | 24.40 | 24.55 | 24.10 | 24.25 | 24.25 | -0.41% | 42,405 |
| Sep 25, 2025 | 24.40 | 24.90 | 24.30 | 24.35 | 24.35 | -0.41% | 40,384 |
| Sep 24, 2025 | 25.00 | 25.05 | 24.05 | 24.45 | 24.45 | -3.17% | 114,702 |
| Sep 23, 2025 | 24.65 | 25.55 | 24.60 | 25.25 | 25.25 | 2.85% | 37,536 |
| Sep 22, 2025 | 24.05 | 24.95 | 23.85 | 24.55 | 24.55 | 1.24% | 85,114 |
| Sep 19, 2025 | 24.05 | 24.80 | 23.50 | 24.25 | 24.25 | -2.81% | 141,088 |
| Sep 18, 2025 | 24.50 | 25.15 | 24.30 | 24.95 | 24.95 | 2.04% | 59,803 |
| Sep 17, 2025 | 24.45 | 24.60 | 24.25 | 24.45 | 24.45 | 0.41% | 37,206 |
| Sep 16, 2025 | 24.60 | 24.65 | 24.15 | 24.35 | 24.35 | -0.81% | 48,609 |
| Sep 15, 2025 | 24.10 | 24.90 | 24.00 | 24.55 | 24.55 | 1.87% | 53,646 |
| Sep 12, 2025 | 24.55 | 24.65 | 23.95 | 24.10 | 24.10 | -1.83% | 49,348 |
| Sep 11, 2025 | 23.95 | 24.80 | 23.85 | 24.55 | 24.55 | 2.51% | 37,267 |
| Sep 10, 2025 | 24.40 | 24.45 | 23.60 | 23.95 | 23.95 | -1.64% | 61,987 |
| Sep 9, 2025 | 24.55 | 24.65 | 24.20 | 24.35 | 24.35 | -1.02% | 58,009 |
| Sep 8, 2025 | 24.35 | 24.60 | 24.05 | 24.60 | 24.60 | 1.86% | 40,988 |
| Sep 5, 2025 | 23.95 | 24.75 | 23.70 | 24.15 | 24.15 | 1.47% | 77,816 |
| Sep 4, 2025 | 23.65 | 24.10 | 23.40 | 23.80 | 23.80 | - | 33,721 |
| Sep 3, 2025 | 23.90 | 24.25 | 23.30 | 23.80 | 23.80 | 0.21% | 40,873 |
| Sep 2, 2025 | 24.25 | 24.25 | 23.50 | 23.75 | 23.75 | -2.06% | 83,219 |
| Sep 1, 2025 | 23.85 | 24.85 | 23.80 | 24.25 | 24.25 | 2.54% | 53,884 |
| Aug 29, 2025 | 24.05 | 24.20 | 23.65 | 23.65 | 23.65 | -1.46% | 106,283 |
| Aug 28, 2025 | 23.75 | 24.35 | 23.75 | 24.00 | 24.00 | 1.27% | 68,282 |
| Aug 27, 2025 | 23.45 | 24.00 | 23.20 | 23.70 | 23.70 | 1.07% | 59,428 |
| Aug 26, 2025 | 23.70 | 23.80 | 23.25 | 23.45 | 23.45 | -1.68% | 40,369 |
| Aug 25, 2025 | 24.20 | 24.20 | 23.65 | 23.85 | 23.85 | -0.62% | 19,565 |
| Aug 22, 2025 | 23.60 | 24.10 | 23.60 | 24.00 | 24.00 | 2.35% | 29,409 |
| Aug 21, 2025 | 23.55 | 23.60 | 23.15 | 23.45 | 23.45 | 0.21% | 15,065 |
| Aug 20, 2025 | 23.45 | 23.60 | 23.20 | 23.40 | 23.40 | -1.27% | 30,838 |
| Aug 19, 2025 | 22.75 | 23.85 | 22.75 | 23.70 | 23.70 | 4.18% | 24,648 |
| Aug 18, 2025 | 23.15 | 23.30 | 22.60 | 22.75 | 22.75 | -0.44% | 18,999 |
| Aug 15, 2025 | 23.05 | 23.45 | 22.85 | 22.85 | 22.85 | -0.87% | 18,609 |
| Aug 14, 2025 | 23.30 | 23.40 | 22.90 | 23.05 | 23.05 | -1.07% | 22,010 |
| Aug 13, 2025 | 23.80 | 23.80 | 22.95 | 23.30 | 23.30 | -1.06% | 20,037 |
| Aug 12, 2025 | 23.40 | 23.60 | 22.85 | 23.55 | 23.55 | 1.07% | 27,645 |
| Aug 11, 2025 | 24.05 | 24.10 | 23.30 | 23.30 | 23.30 | -2.92% | 35,554 |
| Aug 8, 2025 | 23.80 | 24.35 | 23.80 | 24.00 | 24.00 | 0.84% | 39,460 |
| Aug 7, 2025 | 23.00 | 23.95 | 22.95 | 23.80 | 23.80 | 3.48% | 40,932 |
| Aug 6, 2025 | 23.50 | 23.50 | 22.90 | 23.00 | 23.00 | -1.08% | 46,738 |
| Aug 5, 2025 | 21.60 | 23.90 | 21.60 | 23.25 | 23.25 | 6.90% | 135,632 |