Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.30	16.86	16.22	16.80	16.80	2.94%	47,314
Sep 3, 2026	15.82	16.34	15.66	16.32	16.32	2.77%	42,691
Sep 2, 2026	16.40	16.40	15.78	15.88	15.88	-4.45%	54,308
Sep 1, 2026	17.18	17.32	16.58	16.62	16.62	-3.82%	49,861
Aug 31, 2026	16.94	17.36	16.94	17.28	17.28	1.05%	29,935
Aug 28, 2026	16.74	17.20	16.74	17.10	17.10	0.23%	58,023
Aug 27, 2026	17.20	17.22	16.88	17.06	17.06	-0.81%	58,725
Aug 26, 2026	16.90	17.22	16.78	17.20	17.20	1.53%	89,038
Aug 25, 2026	16.66	17.54	16.66	16.94	16.94	2.05%	101,163
Aug 24, 2026	16.52	16.90	16.40	16.60	16.60	-	46,985
Aug 21, 2026	16.80	16.80	16.32	16.60	16.60	1.10%	44,666
Aug 20, 2026	17.00	17.00	16.18	16.42	16.42	-3.30%	50,209
Aug 19, 2026	16.44	17.00	16.38	16.98	16.98	3.54%	51,291
Aug 18, 2026	16.54	16.54	16.14	16.40	16.40	1.86%	64,892
Aug 17, 2026	16.18	16.28	15.94	16.10	16.10	-0.49%	38,418
Aug 14, 2026	15.84	16.28	15.72	16.18	16.18	2.80%	66,647
Aug 13, 2026	15.74	15.82	15.58	15.74	15.74	0.13%	64,259
Aug 12, 2026	15.88	15.98	15.62	15.72	15.72	-0.88%	45,657
Aug 11, 2026	15.56	15.86	15.28	15.86	15.86	1.54%	159,025
Aug 10, 2026	16.10	16.64	15.42	15.62	15.62	-9.08%	151,633
Aug 7, 2026	16.40	17.38	16.40	17.18	17.18	3.62%	57,159
Aug 6, 2026	16.62	16.76	16.48	16.58	16.58	0.73%	76,816
Aug 5, 2026	16.08	16.64	16.08	16.46	16.46	2.62%	92,383
Aug 4, 2026	15.42	16.60	15.42	16.04	16.04	6.93%	174,077
Aug 3, 2026	14.66	15.34	14.26	15.00	15.00	4.31%	183,317
Jul 31, 2026	13.88	14.38	13.74	14.38	14.38	3.90%	84,370
Jul 30, 2026	13.88	14.10	13.68	13.84	13.84	-0.43%	73,047
Jul 29, 2026	14.04	14.68	13.90	13.90	13.90	2.96%	174,200
Jul 28, 2026	13.58	13.90	13.32	13.50	13.50	-	82,617
Jul 27, 2026	13.74	14.00	13.44	13.50	13.50	-0.30%	105,133
Jul 24, 2026	13.40	13.98	13.18	13.54	13.54	0.89%	126,204
Jul 23, 2026	15.38	15.38	13.34	13.42	13.42	-16.02%	560,936
Jul 22, 2026	15.68	16.08	15.68	15.98	15.98	1.27%	34,782
Jul 21, 2026	16.10	16.12	15.66	15.78	15.78	-1.00%	35,665
Jul 20, 2026	16.18	16.42	15.84	15.94	15.94	-2.09%	45,330
Jul 17, 2026	15.86	16.28	15.76	16.28	16.28	2.52%	29,852
Jul 16, 2026	15.88	16.20	15.82	15.88	15.88	0.89%	36,471
Jul 15, 2026	15.80	15.98	15.48	15.74	15.74	0.77%	38,389
Jul 14, 2026	15.82	15.94	15.54	15.62	15.62	-2.01%	39,999
Jul 13, 2026	15.60	15.98	15.46	15.94	15.94	2.05%	37,925
Jul 10, 2026	15.46	15.76	15.20	15.62	15.62	1.96%	40,416
Jul 9, 2026	15.24	15.42	15.12	15.32	15.32	0.52%	25,605
Jul 8, 2026	15.48	15.50	15.14	15.24	15.24	-2.43%	62,563
Jul 7, 2026	16.06	16.22	15.54	15.62	15.62	-2.74%	50,252
Jul 6, 2026	15.82	16.08	15.74	16.06	16.06	1.52%	29,616
Jul 3, 2026	15.60	15.88	15.56	15.82	15.82	2.73%	36,444
Jul 2, 2026	15.08	15.74	14.96	15.40	15.40	1.32%	54,907
Jul 1, 2026	15.20	15.38	15.06	15.20	15.20	0.40%	42,346
Jun 30, 2026	15.56	15.56	15.10	15.14	15.14	-1.17%	61,922
Jun 29, 2026	15.66	15.70	15.30	15.32	15.32	-1.67%	47,266