Skip to main content
logo
Stabilus SE (ETR:STM)
Germany flag Germany · Delayed Price · Currency is EUR
18.08
+0.48 (2.73%)
May 8, 2026, 10:54 AM CET

Stabilus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.1417.2017.1417.20-0.94%79,493
May 6, 202616.6817.4416.6817.0417.043.65%79,493
May 5, 202616.5016.8216.3816.4416.44-0.36%62,565
May 4, 202616.9617.2216.4216.5016.50-4.18%112,748
Apr 30, 202616.8617.3416.8617.2217.221.06%49,959
Apr 29, 202617.0017.3816.9617.0417.04-0.35%67,613
Apr 28, 202616.7217.2216.5617.1017.101.18%64,960
Apr 27, 202616.9817.1016.7816.9016.90-0.24%66,689
Apr 24, 202617.6617.7816.9216.9416.94-4.19%77,313
Apr 23, 202617.1017.9417.1017.6817.685.36%87,300
Apr 22, 202617.3817.3816.6416.7816.78-3.34%59,227
Apr 21, 202617.4017.6617.2017.3617.360.35%62,716
Apr 20, 202617.2017.4017.1617.3017.30-1.14%53,199
Apr 17, 202617.0617.6817.0217.5017.502.46%86,269
Apr 16, 202618.1018.2016.4617.0817.08-5.22%246,570
Apr 15, 202618.0418.4417.8818.0218.020.33%80,968
Apr 14, 202618.2418.5017.9017.9617.960.56%72,326
Apr 13, 202617.9418.1617.8017.8617.86-1.43%40,444
Apr 10, 202617.5618.6617.5418.1218.122.84%59,361
Apr 9, 202617.6617.7417.4417.6217.62-0.79%40,120
Apr 8, 202617.5617.8817.0817.7617.768.03%127,794
Apr 7, 202616.5016.8816.2616.4416.440.24%124,376
Apr 2, 202615.6616.5215.5616.4016.402.76%139,097
Apr 1, 202615.9616.2815.9015.9615.961.14%115,281
Mar 31, 202616.0616.1615.7615.7815.78-1.99%71,957
Mar 30, 202615.7216.1015.4816.1016.101.51%70,379
Mar 27, 202616.1016.1015.6615.8615.86-1.37%75,743
Mar 26, 202616.3416.5216.0816.0816.08-2.66%78,377
Mar 25, 202616.3617.0416.2816.5216.522.61%173,729
Mar 24, 202616.2616.2615.7016.1016.101.39%113,683
Mar 23, 202614.5216.1214.5215.8815.887.30%185,272
Mar 20, 202615.5415.6414.8014.8014.80-3.01%218,247
Mar 19, 202615.6015.6215.0015.2615.26-3.78%224,332
Mar 18, 202616.2416.5415.8615.8615.86-2.46%91,535
Mar 17, 202616.0016.4015.8216.2616.261.75%86,320
Mar 16, 202616.2816.3615.9015.9815.98-1.60%118,612
Mar 13, 202616.9217.0816.2216.2416.24-5.25%116,193
Mar 12, 202617.2017.3416.9417.1417.14-0.92%46,029
Mar 11, 202617.3817.5217.1017.3017.30-1.26%55,565
Mar 10, 202617.4017.6417.2417.5217.523.67%106,277
Mar 9, 202617.0217.1816.7016.9016.90-2.87%118,485
Mar 6, 202617.7818.1217.2817.4017.40-1.14%112,791
Mar 5, 202617.6018.0017.2417.6017.600.11%148,414
Mar 4, 202617.6018.1817.4217.5817.580.23%136,835
Mar 3, 202617.9618.2017.5217.5417.54-3.84%152,356
Mar 2, 202618.2418.6617.7218.2418.24-3.59%106,580
Feb 27, 202619.2019.2018.7018.9218.92-1.46%69,177
Feb 26, 202618.8619.3218.7619.2019.201.48%55,397
Feb 25, 202619.1619.2618.8618.9218.92-1.05%46,836
Feb 24, 202619.1819.5219.1019.1219.120.10%38,551