Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.74	18.84	18.36	18.44	18.44	-1.81%	179,180
Jan 22, 2026	18.60	18.96	18.52	18.78	18.78	2.62%	248,733
Jan 21, 2026	19.00	19.00	18.12	18.30	18.30	-2.66%	136,379
Jan 20, 2026	19.50	19.50	18.66	18.80	18.80	-3.59%	72,695
Jan 19, 2026	19.60	19.84	19.40	19.50	19.50	-2.50%	62,430
Jan 16, 2026	20.40	20.45	20.00	20.00	20.00	-2.20%	48,691
Jan 15, 2026	20.30	20.55	20.00	20.45	20.45	0.74%	45,361
Jan 14, 2026	20.50	20.50	20.10	20.30	20.30	-0.73%	49,008
Jan 13, 2026	20.55	20.65	20.25	20.45	20.45	-0.97%	47,807
Jan 12, 2026	20.70	21.00	20.50	20.65	20.65	-0.24%	41,140
Jan 9, 2026	20.60	20.80	20.20	20.70	20.70	0.49%	59,418
Jan 8, 2026	20.55	20.60	20.15	20.60	20.60	-0.24%	33,677
Jan 7, 2026	20.35	20.65	20.25	20.65	20.65	1.47%	50,112
Jan 6, 2026	20.45	20.50	20.00	20.35	20.35	-0.25%	18,250
Jan 5, 2026	20.50	20.65	19.88	20.40	20.40	-0.49%	45,150
Jan 2, 2026	20.35	20.60	20.20	20.50	20.50	0.24%	36,515
Dec 30, 2025	20.15	20.55	20.10	20.45	20.45	0.49%	23,772
Dec 29, 2025	19.98	20.40	19.96	20.35	20.35	1.75%	32,545
Dec 23, 2025	19.86	20.05	19.72	20.00	20.00	0.70%	54,528
Dec 22, 2025	19.78	20.00	19.62	19.86	19.86	0.10%	29,691
Dec 19, 2025	19.90	19.90	19.50	19.84	19.84	-0.30%	122,632
Dec 18, 2025	20.05	20.10	19.68	19.90	19.90	-0.50%	42,695
Dec 17, 2025	20.15	20.45	19.66	20.00	20.00	-1.23%	49,684
Dec 16, 2025	20.40	21.00	20.25	20.25	20.25	-0.74%	101,852
Dec 15, 2025	20.15	20.45	19.96	20.40	20.40	0.99%	44,299
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