Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 16.92
-1.42 (-7.74%)
At close: Mar 27, 2026
FRA:SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.64 | 17.64 | 16.92 | 16.92 | 16.92 | -7.74% | 50 |
| Mar 26, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -4.48% | - |
| Mar 25, 2026 | 18.64 | 19.20 | 18.64 | 19.20 | 19.20 | 0.73% | 172 |
| Mar 24, 2026 | 18.58 | 19.06 | 18.58 | 19.06 | 19.06 | 2.36% | 50 |
| Mar 23, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.75% | - |
| Mar 20, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.11% | - |
| Mar 19, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.21% | - |
| Mar 18, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.95% | - |
| Mar 17, 2026 | 18.64 | 18.92 | 18.64 | 18.92 | 18.92 | 1.83% | 500 |
| Mar 16, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.32% | - |
| Mar 13, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.54% | - |
| Mar 12, 2026 | 18.92 | 18.92 | 18.62 | 18.62 | 18.62 | -0.11% | 400 |
| Mar 11, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -3.02% | - |
| Mar 10, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.56% | - |
| Mar 9, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -3.90% | - |
| Mar 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.40% | - |
| Mar 5, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.04% | - |
| Mar 4, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.83% | - |
| Mar 3, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.47% | 60 |
| Mar 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Feb 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | - |
| Feb 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.66% | - |
| Feb 24, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% | - |
| Feb 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.90% | - |
| Feb 20, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% | - |
| Feb 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.61% | - |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.78% | - |
| Feb 17, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.08% | - |
| Feb 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% | - |
| Feb 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | 100 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.18% | - |
| Feb 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.59% | - |
| Feb 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.16% | 160 |
| Feb 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.97% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.51% | - |
| Feb 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.01% | - |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Jan 30, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Jan 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Jan 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Jan 23, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 2.23% | 50 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.52% | - |
| Jan 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.13% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -4.12% | 70 |
| Jan 19, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.33% | - |