Skip to main content
logo
Stabilus SE (ETR:STM)
Germany flag Germany · Delayed Price · Currency is EUR
16.14
+0.54 (3.46%)
Oct 16, 2026, 5:35 PM CET

Stabilus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202615.7616.4015.7216.1416.143.46%41,476
Oct 15, 202616.1816.1815.4615.6015.60-2.86%38,397
Oct 14, 202615.6216.2615.6216.0616.062.16%36,370
Oct 13, 202615.3615.7215.3015.7215.721.68%27,440
Oct 12, 202615.7015.8215.2815.4615.46-1.65%20,652
Oct 9, 202615.0015.7215.0015.7215.724.52%34,568
Oct 8, 202615.3615.3615.0015.0415.04-3.34%37,077
Oct 7, 202616.1016.2615.5015.5615.56-4.19%29,201
Oct 6, 202615.8816.4215.8816.2416.241.00%19,794
Oct 5, 202616.3016.3616.0616.0816.08-0.99%21,236
Oct 2, 202616.2016.6016.2016.2416.24-0.25%32,043
Oct 1, 202616.3216.7415.9616.2816.28-1.81%33,268
Sep 30, 202616.5616.8016.4016.5816.58-0.60%52,170
Sep 29, 202616.2016.7416.0816.6816.683.73%47,005
Sep 28, 202615.6016.4015.6016.0816.083.74%90,801
Sep 25, 202616.3616.3615.5015.5015.50-1.27%38,481
Sep 24, 202616.2216.2615.7015.7015.70-4.27%46,256
Sep 23, 202616.5616.6416.3016.4016.40-0.12%30,168
Sep 22, 202616.1616.4215.9216.4216.421.61%49,650
Sep 21, 202616.1416.6416.1216.1616.160.87%50,764
Sep 18, 202615.8816.2015.8416.0216.020.12%503,569
Sep 17, 202615.9016.1215.7616.0016.001.39%41,276
Sep 16, 202615.7415.9015.5415.7815.780.90%42,511
Sep 15, 202615.5015.8215.1615.6415.640.90%39,765
Sep 14, 202615.9015.9215.5015.5015.50-2.52%32,556
Sep 11, 202615.8816.1415.7815.9015.900.76%64,418
Sep 10, 202615.8216.0015.7415.7815.78-0.75%43,771
Sep 9, 202616.5416.5415.9015.9015.90-3.17%45,745
Sep 8, 202616.2016.6416.0616.4216.420.98%33,633
Sep 7, 202616.6816.7816.1216.2616.26-3.21%40,683
Sep 4, 202616.3016.8616.2216.8016.802.94%47,314
Sep 3, 202615.8216.3415.6616.3216.322.77%42,691
Sep 2, 202616.4016.4015.7815.8815.88-4.45%54,308
Sep 1, 202617.1817.3216.5816.6216.62-3.82%49,861
Aug 31, 202616.9417.3616.9417.2817.281.05%29,935
Aug 28, 202616.7417.2016.7417.1017.100.23%58,023
Aug 27, 202617.2017.2216.8817.0617.06-0.81%58,725
Aug 26, 202616.9017.2216.7817.2017.201.53%89,038
Aug 25, 202616.6617.5416.6616.9416.942.05%101,163
Aug 24, 202616.5216.9016.4016.6016.60-46,985
Aug 21, 202616.8016.8016.3216.6016.601.10%44,666
Aug 20, 202617.0017.0016.1816.4216.42-3.30%50,209
Aug 19, 202616.4417.0016.3816.9816.983.54%51,291
Aug 18, 202616.5416.5416.1416.4016.401.86%64,892
Aug 17, 202616.1816.2815.9416.1016.10-0.49%38,418
Aug 14, 202615.8416.2815.7216.1816.182.80%66,647
Aug 13, 202615.7415.8215.5815.7415.740.13%64,259
Aug 12, 202615.8815.9815.6215.7215.72-0.88%45,657
Aug 11, 202615.5615.8615.2815.8615.861.54%159,025
Aug 10, 202616.1016.6415.4215.6215.62-9.08%151,633