Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.10	16.10	15.66	15.86	15.86	-1.37%	75,743
Mar 26, 2026	16.34	16.52	16.08	16.08	16.08	-2.66%	78,377
Mar 25, 2026	16.36	17.04	16.28	16.52	16.52	2.61%	173,729
Mar 24, 2026	16.26	16.26	15.70	16.10	16.10	1.39%	113,683
Mar 23, 2026	14.52	16.12	14.52	15.88	15.88	7.30%	185,272
Mar 20, 2026	15.54	15.64	14.80	14.80	14.80	-3.01%	218,247
Mar 19, 2026	15.60	15.62	15.00	15.26	15.26	-3.78%	224,332
Mar 18, 2026	16.24	16.54	15.86	15.86	15.86	-2.46%	91,535
Mar 17, 2026	16.00	16.40	15.82	16.26	16.26	1.75%	86,320
Mar 16, 2026	16.28	16.36	15.90	15.98	15.98	-1.60%	118,612
Mar 13, 2026	16.92	17.08	16.22	16.24	16.24	-5.25%	116,163
Mar 12, 2026	17.20	17.34	16.94	17.14	17.14	-0.92%	46,029
Mar 11, 2026	17.38	17.52	17.10	17.30	17.30	-1.26%	55,565
Mar 10, 2026	17.40	17.64	17.24	17.52	17.52	3.67%	106,277
Mar 9, 2026	17.02	17.18	16.70	16.90	16.90	-2.87%	118,485
Mar 6, 2026	17.78	18.12	17.28	17.40	17.40	-1.14%	112,791
Mar 5, 2026	17.60	18.00	17.24	17.60	17.60	0.11%	148,414
Mar 4, 2026	17.60	18.18	17.42	17.58	17.58	0.23%	136,835
Mar 3, 2026	17.96	18.20	17.52	17.54	17.54	-3.84%	152,356
Mar 2, 2026	18.24	18.66	17.72	18.24	18.24	-3.59%	106,580
Feb 27, 2026	19.20	19.20	18.70	18.92	18.92	-1.46%	69,177
Feb 26, 2026	18.86	19.32	18.76	19.20	19.20	1.48%	55,397
Feb 25, 2026	19.16	19.26	18.86	18.92	18.92	-1.05%	46,836
Feb 24, 2026	19.18	19.52	19.10	19.12	19.12	0.10%	38,551
Feb 23, 2026	19.76	19.76	19.04	19.10	19.10	-3.34%	57,085
Feb 20, 2026	19.52	20.00	19.44	19.76	19.76	1.33%	66,293
Feb 19, 2026	19.94	20.00	19.46	19.50	19.50	-2.40%	87,745
Feb 18, 2026	20.05	20.10	19.80	19.98	19.98	-0.35%	43,917
Feb 17, 2026	20.25	20.30	19.80	20.05	20.05	-0.99%	46,572
Feb 16, 2026	21.00	21.10	20.25	20.25	20.25	-2.88%	58,066
Feb 13, 2026	20.40	21.00	20.30	20.85	20.85	1.21%	38,965
Feb 12, 2026	20.75	21.25	20.50	20.60	20.60	0.24%	102,348
Feb 11, 2026	19.96	20.80	19.96	20.55	20.55	1.73%	59,064
Feb 10, 2026	19.92	20.40	19.92	20.20	20.20	1.61%	81,983
Feb 9, 2026	19.70	20.00	19.52	19.88	19.88	1.53%	51,836
Feb 6, 2026	19.70	19.70	18.90	19.58	19.58	-0.41%	39,367
Feb 5, 2026	19.88	19.88	19.12	19.66	19.66	-2.67%	61,736
Feb 4, 2026	19.84	20.35	19.68	20.20	19.85	2.12%	72,450
Feb 3, 2026	19.66	19.82	19.28	19.78	19.44	1.85%	83,610
Feb 2, 2026	19.28	19.42	18.80	19.42	19.08	0.10%	70,819
Jan 30, 2026	19.80	20.20	19.20	19.40	19.06	0.21%	116,170
Jan 29, 2026	18.72	19.72	18.44	19.36	19.02	4.09%	135,858
Jan 28, 2026	18.54	18.90	18.46	18.60	18.28	-0.21%	120,854
Jan 27, 2026	18.70	18.92	18.40	18.64	18.32	-	86,929
Jan 26, 2026	18.88	19.54	18.26	18.64	18.32	1.08%	229,193
Jan 23, 2026	18.74	18.84	18.36	18.44	18.12	-1.81%	179,180
Jan 22, 2026	18.60	18.96	18.52	18.78	18.45	2.62%	248,733
Jan 21, 2026	19.00	19.00	18.12	18.30	17.98	-2.66%	136,379
Jan 20, 2026	19.50	19.50	18.66	18.80	18.47	-3.59%	72,695
Jan 19, 2026	19.60	19.84	19.40	19.50	19.16	-2.50%	62,430