Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.06	17.68	17.02	17.50	17.50	2.46%	86,269
Apr 16, 2026	18.10	18.20	16.46	17.08	17.08	-5.22%	246,570
Apr 15, 2026	18.04	18.44	17.88	18.02	18.02	0.33%	80,968
Apr 14, 2026	18.24	18.50	17.90	17.96	17.96	0.56%	72,326
Apr 13, 2026	17.94	18.16	17.80	17.86	17.86	-1.43%	40,444
Apr 10, 2026	17.56	18.66	17.54	18.12	18.12	2.84%	59,361
Apr 9, 2026	17.66	17.74	17.44	17.62	17.62	-0.79%	40,120
Apr 8, 2026	17.56	17.88	17.08	17.76	17.76	8.03%	127,794
Apr 7, 2026	16.50	16.88	16.26	16.44	16.44	0.24%	124,376
Apr 2, 2026	15.66	16.52	15.56	16.40	16.40	2.76%	139,097
Apr 1, 2026	15.96	16.28	15.90	15.96	15.96	1.14%	115,281
Mar 31, 2026	16.06	16.16	15.76	15.78	15.78	-1.99%	71,957
Mar 30, 2026	15.72	16.10	15.48	16.10	16.10	1.51%	70,379
Mar 27, 2026	16.10	16.10	15.66	15.86	15.86	-1.37%	75,743
Mar 26, 2026	16.34	16.52	16.08	16.08	16.08	-2.66%	78,377
Mar 25, 2026	16.36	17.04	16.28	16.52	16.52	2.61%	173,729
Mar 24, 2026	16.26	16.26	15.70	16.10	16.10	1.39%	113,683
Mar 23, 2026	14.52	16.12	14.52	15.88	15.88	7.30%	185,272
Mar 20, 2026	15.54	15.64	14.80	14.80	14.80	-3.01%	218,247
Mar 19, 2026	15.60	15.62	15.00	15.26	15.26	-3.78%	224,332
Mar 18, 2026	16.24	16.54	15.86	15.86	15.86	-2.46%	91,535
Mar 17, 2026	16.00	16.40	15.82	16.26	16.26	1.75%	86,320
Mar 16, 2026	16.28	16.36	15.90	15.98	15.98	-1.60%	118,612
Mar 13, 2026	16.92	17.08	16.22	16.24	16.24	-5.25%	116,193
Mar 12, 2026	17.20	17.34	16.94	17.14	17.14	-0.92%	46,029
Mar 11, 2026	17.38	17.52	17.10	17.30	17.30	-1.26%	55,565
Mar 10, 2026	17.40	17.64	17.24	17.52	17.52	3.67%	106,277
Mar 9, 2026	17.02	17.18	16.70	16.90	16.90	-2.87%	118,485
Mar 6, 2026	17.78	18.12	17.28	17.40	17.40	-1.14%	112,791
Mar 5, 2026	17.60	18.00	17.24	17.60	17.60	0.11%	148,414
Mar 4, 2026	17.60	18.18	17.42	17.58	17.58	0.23%	136,835
Mar 3, 2026	17.96	18.20	17.52	17.54	17.54	-3.84%	152,356
Mar 2, 2026	18.24	18.66	17.72	18.24	18.24	-3.59%	106,580
Feb 27, 2026	19.20	19.20	18.70	18.92	18.92	-1.46%	69,177
Feb 26, 2026	18.86	19.32	18.76	19.20	19.20	1.48%	55,397
Feb 25, 2026	19.16	19.26	18.86	18.92	18.92	-1.05%	46,836
Feb 24, 2026	19.18	19.52	19.10	19.12	19.12	0.10%	38,551
Feb 23, 2026	19.76	19.76	19.04	19.10	19.10	-3.34%	57,085
Feb 20, 2026	19.52	20.00	19.44	19.76	19.76	1.33%	66,293
Feb 19, 2026	19.94	20.00	19.46	19.50	19.50	-2.40%	87,745
Feb 18, 2026	20.05	20.10	19.80	19.98	19.98	-0.35%	43,917
Feb 17, 2026	20.25	20.30	19.80	20.05	20.05	-0.99%	46,572
Feb 16, 2026	21.00	21.10	20.25	20.25	20.25	-2.88%	58,066
Feb 13, 2026	20.40	21.00	20.30	20.85	20.85	1.21%	38,965
Feb 12, 2026	20.75	21.25	20.50	20.60	20.60	0.24%	102,348
Feb 11, 2026	19.96	20.80	19.96	20.55	20.55	1.73%	59,064
Feb 10, 2026	19.92	20.40	19.92	20.20	20.20	1.61%	81,983
Feb 9, 2026	19.70	20.00	19.52	19.88	19.88	1.53%	51,836
Feb 6, 2026	19.70	19.70	18.90	19.58	19.58	-0.41%	39,367
Feb 5, 2026	19.88	19.88	19.12	19.66	19.66	-2.67%	61,736