Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.30	16.02	14.20	14.24	14.24	-11.99%	180,017
Nov 5, 2026	16.08	16.78	15.98	16.18	16.18	0.12%	34,977
Nov 4, 2026	16.30	16.30	15.94	16.16	16.16	-0.12%	53,709
Nov 3, 2026	16.02	16.66	15.90	16.18	16.18	-1.94%	35,419
Nov 2, 2026	16.10	16.50	15.74	16.50	16.50	4.30%	37,176
Oct 30, 2026	15.90	16.30	15.68	15.82	15.82	-2.47%	35,343
Oct 29, 2026	15.70	16.22	15.62	16.22	16.22	2.92%	40,648
Oct 28, 2026	15.76	15.94	15.46	15.76	15.76	0.64%	27,856
Oct 27, 2026	15.50	15.94	15.46	15.66	15.66	-0.38%	39,887
Oct 26, 2026	15.50	15.96	15.48	15.72	15.72	2.08%	33,564
Oct 23, 2026	15.64	15.64	15.26	15.40	15.40	-0.77%	31,554
Oct 22, 2026	15.58	15.70	15.30	15.52	15.52	-2.51%	37,110
Oct 21, 2026	16.06	16.06	15.66	15.92	15.92	-0.62%	45,580
Oct 20, 2026	15.80	16.16	15.52	16.02	16.02	0.38%	44,129
Oct 19, 2026	15.78	16.08	15.76	15.96	15.96	-1.12%	31,600
Oct 16, 2026	15.76	16.40	15.72	16.14	16.14	3.46%	41,476
Oct 15, 2026	16.18	16.18	15.46	15.60	15.60	-2.86%	38,397
Oct 14, 2026	15.62	16.26	15.62	16.06	16.06	2.16%	36,370
Oct 13, 2026	15.36	15.72	15.30	15.72	15.72	1.68%	27,440
Oct 12, 2026	15.70	15.82	15.28	15.46	15.46	-1.65%	20,652
Oct 9, 2026	15.00	15.72	15.00	15.72	15.72	4.52%	34,568
Oct 8, 2026	15.36	15.36	15.00	15.04	15.04	-3.34%	37,077
Oct 7, 2026	16.10	16.26	15.50	15.56	15.56	-4.19%	29,201
Oct 6, 2026	15.88	16.42	15.88	16.24	16.24	1.00%	19,794
Oct 5, 2026	16.30	16.36	16.06	16.08	16.08	-0.99%	21,236
Oct 2, 2026	16.20	16.60	16.20	16.24	16.24	-0.25%	32,043
Oct 1, 2026	16.32	16.74	15.96	16.28	16.28	-1.81%	33,268
Sep 30, 2026	16.56	16.80	16.40	16.58	16.58	-0.60%	52,170
Sep 29, 2026	16.20	16.74	16.08	16.68	16.68	3.73%	47,005
Sep 28, 2026	15.60	16.40	15.60	16.08	16.08	3.74%	90,801
Sep 25, 2026	16.36	16.36	15.50	15.50	15.50	-1.27%	38,481
Sep 24, 2026	16.22	16.26	15.70	15.70	15.70	-4.27%	46,256
Sep 23, 2026	16.56	16.64	16.30	16.40	16.40	-0.12%	30,168
Sep 22, 2026	16.16	16.42	15.92	16.42	16.42	1.61%	49,650
Sep 21, 2026	16.14	16.64	16.12	16.16	16.16	0.87%	50,764
Sep 18, 2026	15.88	16.20	15.84	16.02	16.02	0.12%	503,569
Sep 17, 2026	15.90	16.12	15.76	16.00	16.00	1.39%	41,276
Sep 16, 2026	15.74	15.90	15.54	15.78	15.78	0.90%	42,511
Sep 15, 2026	15.50	15.82	15.16	15.64	15.64	0.90%	39,765
Sep 14, 2026	15.90	15.92	15.50	15.50	15.50	-2.52%	32,556
Sep 11, 2026	15.88	16.14	15.78	15.90	15.90	0.76%	64,418
Sep 10, 2026	15.82	16.00	15.74	15.78	15.78	-0.75%	43,771
Sep 9, 2026	16.54	16.54	15.90	15.90	15.90	-3.17%	45,745
Sep 8, 2026	16.20	16.64	16.06	16.42	16.42	0.98%	33,633
Sep 7, 2026	16.68	16.78	16.12	16.26	16.26	-3.21%	40,683
Sep 4, 2026	16.30	16.86	16.22	16.80	16.80	2.94%	47,314
Sep 3, 2026	15.82	16.34	15.66	16.32	16.32	2.77%	42,691
Sep 2, 2026	16.40	16.40	15.78	15.88	15.88	-4.45%	54,308
Sep 1, 2026	17.18	17.32	16.58	16.62	16.62	-3.82%	49,861
Aug 31, 2026	16.94	17.36	16.94	17.28	17.28	1.05%	29,935