Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 28.65
-0.20 (-0.69%)
At close: Oct 22, 2025
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | -1.21% | 50 |
| Oct 21, 2025 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | 3.21% | 20 |
| Oct 20, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 3.90% | 9 |
| Oct 17, 2025 | 27.25 | 27.25 | 26.95 | 26.95 | 26.95 | -2.18% | 296 |
| Oct 16, 2025 | 28.15 | 28.15 | 27.55 | 27.55 | 27.55 | -5.81% | 94 |
| Oct 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 3.72% | - |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.53% | 95 |
| Oct 13, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -5.66% | - |
| Oct 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 730 |
| Oct 9, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.64% | 145 |
| Oct 8, 2025 | 32.05 | 32.05 | 30.55 | 30.55 | 30.55 | -5.12% | 1,446 |
| Oct 7, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 3.54% | 1,962 |
| Oct 6, 2025 | 31.05 | 31.10 | 31.05 | 31.10 | 31.10 | 3.15% | 1,413 |
| Oct 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% | 980 |
| Oct 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 6.29% | 298 |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | 366 |
| Sep 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | 740 |
| Sep 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.06% | 43 |
| Sep 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.87% | 555 |
| Sep 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.98% | 234 |
| Sep 24, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.65% | 521 |
| Sep 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.33% | 684 |
| Sep 22, 2025 | 28.65 | 30.15 | 28.65 | 30.15 | 30.15 | 8.84% | 1,435 |
| Sep 19, 2025 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -2.81% | 557 |
| Sep 18, 2025 | 27.15 | 28.50 | 27.15 | 28.50 | 28.50 | 5.17% | 1,390 |
| Sep 17, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 60 |
| Sep 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.18% | 655 |
| Sep 15, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.91% | 40 |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.90% | 5 |
| Sep 11, 2025 | 26.45 | 27.65 | 26.45 | 27.65 | 27.65 | 6.14% | 412 |
| Sep 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.57% | 216 |
| Sep 9, 2025 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | -1.69% | 406 |
| Sep 8, 2025 | 25.90 | 26.65 | 25.90 | 26.65 | 26.65 | 2.50% | 155 |
| Sep 5, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.56% | 98 |
| Sep 4, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.79% | 465 |
| Sep 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.40% | 443 |
| Sep 2, 2025 | 26.35 | 26.85 | 26.35 | 26.85 | 26.85 | -0.92% | 1,178 |
| Sep 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.91% | 784 |
| Aug 29, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.48% | 187 |
| Aug 28, 2025 | 26.40 | 26.95 | 26.40 | 26.95 | 26.95 | 5.48% | 1,810 |
| Aug 27, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.61% | - |
| Aug 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -4.05% | 849 |
| Aug 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | 764 |
| Aug 22, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.99% | 4,195 |
| Aug 21, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | 1.13% | 1,276 |
| Aug 20, 2025 | 26.95 | 27.30 | 26.50 | 26.50 | 26.50 | -0.56% | 977 |
| Aug 19, 2025 | 27.20 | 27.55 | 26.65 | 26.65 | 26.65 | 1.14% | 1,898 |
| Aug 18, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4.98% | 300 |
| Aug 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.90% | 165 |
| Aug 14, 2025 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | -1.34% | 490 |