Skip to main content
logo
Stabilus SE (ETR:STM)
Germany flag Germany · Delayed Price · Currency is EUR
16.86
0.00 (0.00%)
Jun 17, 2026, 5:35 PM CET

Stabilus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202616.8017.0616.6416.8616.86-60,152
Jun 16, 202616.4416.9216.4416.8616.861.32%45,666
Jun 15, 202616.7016.9816.5416.6416.642.34%99,997
Jun 12, 202616.6016.6216.0416.2616.260.74%118,059
Jun 11, 202616.8416.8416.1016.1416.14-4.27%104,992
Jun 10, 202617.6617.6616.8616.8616.86-3.10%61,801
Jun 9, 202617.5818.0617.3817.4017.40-1.47%54,858
Jun 8, 202617.6217.8417.4217.6617.66-2.00%57,821
Jun 5, 202619.1619.1618.0218.0218.02-5.06%66,099
Jun 4, 202619.3219.4618.8018.9818.98-1.86%60,836
Jun 3, 202619.5620.2019.3219.3419.34-2.03%83,273
Jun 2, 202619.2419.9818.9219.7419.743.13%100,750
Jun 1, 202618.9820.0018.9819.1419.140.63%106,452
May 29, 202618.1019.4817.8619.0219.025.32%1,177,015
May 28, 202618.1418.4217.6618.0618.06-0.55%70,891
May 27, 202617.7218.3217.7218.1618.163.06%84,257
May 26, 202617.9217.9417.6217.6217.62-0.90%67,647
May 25, 202617.8217.9817.6817.7817.780.11%56,739
May 22, 202617.9218.0817.5417.7617.76-1.22%69,444
May 21, 202618.2418.3617.8817.9817.98-1.75%61,364
May 20, 202618.0618.5017.9018.3018.301.44%57,350
May 19, 202618.0818.5617.9618.0418.04-0.33%42,507
May 18, 202617.9018.3017.7418.1018.10-0.55%58,248
May 15, 202618.0218.2417.7818.2018.200.66%43,284
May 14, 202618.1018.2817.8818.0818.081.46%42,199
May 13, 202617.5817.8217.4417.8217.820.56%64,668
May 12, 202618.0818.0817.6817.7217.72-2.53%45,360
May 11, 202618.4018.7618.0018.1818.18-0.98%81,187
May 8, 202617.4018.3617.3418.3618.364.32%73,863
May 7, 202617.1417.8817.1417.6017.603.29%81,679
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