Skip to main content
logo
Stabilus SE (ETR:STM)
Germany flag Germany · Delayed Price · Currency is EUR
15.42
-0.20 (-1.28%)
Jul 8, 2026, 9:44 AM CET

Stabilus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202615.4815.4815.3615.38--1.54%262
Jul 7, 202616.0616.2215.5415.6215.62-2.74%50,252
Jul 6, 202615.8216.0815.7416.0616.061.52%29,616
Jul 3, 202615.6015.8815.5615.8215.822.73%36,444
Jul 2, 202615.0815.7414.9615.4015.401.32%54,907
Jul 1, 202615.2015.3815.0615.2015.200.40%42,346
Jun 30, 202615.5615.5615.1015.1415.14-1.17%61,922
Jun 29, 202615.6615.7015.3015.3215.32-1.67%47,266
Jun 26, 202616.2416.2815.4815.5815.58-4.30%101,225
Jun 25, 202616.3216.6016.2616.2816.28-0.37%42,962
Jun 24, 202616.2416.4015.9216.3416.340.49%62,411
Jun 23, 202616.9016.9016.2216.2616.26-3.67%33,758
Jun 22, 202617.0817.1016.6016.8816.88-0.35%35,184
Jun 19, 202617.1417.3816.9416.9416.94-0.24%56,747
Jun 18, 202616.9617.1016.5016.9816.980.71%69,812
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