Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.58	13.80	13.50	13.72	-	1.63%	5,118
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
Jun 26, 2026	16.24	16.28	15.48	15.58	15.58	-4.30%	101,225
Jun 25, 2026	16.32	16.60	16.26	16.28	16.28	-0.37%	42,962
Jun 24, 2026	16.24	16.40	15.92	16.34	16.34	0.49%	62,411
Jun 23, 2026	16.90	16.90	16.22	16.26	16.26	-3.67%	33,758
Jun 22, 2026	17.08	17.10	16.60	16.88	16.88	-0.35%	35,184
Jun 19, 2026	17.14	17.38	16.94	16.94	16.94	-0.24%	56,747
Jun 18, 2026	16.96	17.10	16.50	16.98	16.98	0.71%	69,812
Jun 17, 2026	16.80	17.06	16.64	16.86	16.86	-	60,152
Jun 16, 2026	16.44	16.92	16.44	16.86	16.86	1.32%	45,666
Jun 15, 2026	16.70	16.98	16.54	16.64	16.64	2.34%	99,997
Jun 12, 2026	16.60	16.62	16.04	16.26	16.26	0.74%	118,059
Jun 11, 2026	16.84	16.84	16.10	16.14	16.14	-4.27%	104,992
Jun 10, 2026	17.66	17.66	16.86	16.86	16.86	-3.10%	61,801
Jun 9, 2026	17.58	18.06	17.38	17.40	17.40	-1.47%	54,858
Jun 8, 2026	17.62	17.84	17.42	17.66	17.66	-2.00%	57,821
Jun 5, 2026	19.16	19.16	18.02	18.02	18.02	-5.06%	66,099
Jun 4, 2026	19.32	19.46	18.80	18.98	18.98	-1.86%	60,836
Jun 3, 2026	19.56	20.20	19.32	19.34	19.34	-2.03%	83,273
Jun 2, 2026	19.24	19.98	18.92	19.74	19.74	3.13%	100,750
Jun 1, 2026	18.98	20.00	18.98	19.14	19.14	0.63%	106,452
May 29, 2026	18.10	19.48	17.86	19.02	19.02	5.32%	1,177,015
May 28, 2026	18.14	18.42	17.66	18.06	18.06	-0.55%	70,891
May 27, 2026	17.72	18.32	17.72	18.16	18.16	3.06%	84,257
May 26, 2026	17.92	17.94	17.62	17.62	17.62	-0.90%	67,647
May 25, 2026	17.82	17.98	17.68	17.78	17.78	0.11%	56,739
May 22, 2026	17.92	18.08	17.54	17.76	17.76	-1.22%	69,444
May 21, 2026	18.24	18.36	17.88	17.98	17.98	-1.75%	61,364
May 20, 2026	18.06	18.50	17.90	18.30	18.30	1.44%	57,350