Stratec SE (FRA:SBS)
Germany flag Germany · Delayed Price · Currency is EUR
28.65
-0.20 (-0.69%)
At close: Oct 22, 2025

Stratec SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202528.4528.5528.4528.5528.55-1.21%50
Oct 21, 202528.4028.9028.4028.9028.903.21%20
Oct 20, 202527.2028.0027.2028.0028.003.90%9
Oct 17, 202527.2527.2526.9526.9526.95-2.18%296
Oct 16, 202528.1528.1527.5527.5527.55-5.81%94
Oct 15, 202529.2529.2529.2529.2529.253.72%-
Oct 14, 202528.2028.2028.2028.2028.20-0.53%95
Oct 13, 202528.3528.3528.3528.3528.35-5.66%-
Oct 10, 202530.0530.0530.0530.0530.05-730
Oct 9, 202530.0530.0530.0530.0530.05-1.64%145
Oct 8, 202532.0532.0530.5530.5530.55-5.12%1,446
Oct 7, 202531.6032.2031.6032.2032.203.54%1,962
Oct 6, 202531.0531.1031.0531.1031.103.15%1,413
Oct 3, 202530.1530.1530.1530.1530.15-0.82%980
Oct 2, 202530.4030.4030.4030.4030.406.29%298
Oct 1, 202528.6028.6028.6028.6028.60-0.35%366
Sep 30, 202528.7028.7028.7028.7028.700.35%740
Sep 29, 202528.6028.6028.6028.6028.601.06%43
Sep 26, 202528.3028.3028.3028.3028.30-4.87%555
Sep 25, 202529.7529.7529.7529.7529.75-1.98%234
Sep 24, 202530.3530.3530.3530.3530.35-0.65%521
Sep 23, 202530.5530.5530.5530.5530.551.33%684
Sep 22, 202528.6530.1528.6530.1530.158.84%1,435
Sep 19, 202528.2028.2027.7027.7027.70-2.81%557
Sep 18, 202527.1528.5027.1528.5028.505.17%1,390
Sep 17, 202527.1027.1027.1027.1027.10-60
Sep 16, 202527.1027.1027.1027.1027.10-0.18%655
Sep 15, 202527.1527.1527.1527.1527.15-0.91%40
Sep 12, 202527.4027.4027.4027.4027.40-0.90%5
Sep 11, 202526.4527.6526.4527.6527.656.14%412
Sep 10, 202526.0526.0526.0526.0526.05-0.57%216
Sep 9, 202525.9526.2025.9526.2026.20-1.69%406
Sep 8, 202525.9026.6525.9026.6526.652.50%155
Sep 5, 202525.5026.0025.5026.0026.001.56%98
Sep 4, 202525.5025.6025.5025.6025.600.79%465
Sep 3, 202525.4025.4025.4025.4025.40-5.40%443
Sep 2, 202526.3526.8526.3526.8526.85-0.92%1,178
Sep 1, 202527.1027.1027.1027.1027.10-0.91%784
Aug 29, 202527.3527.3527.3527.3527.351.48%187
Aug 28, 202526.4026.9526.4026.9526.955.48%1,810
Aug 27, 202525.5525.5525.5525.5525.552.61%-
Aug 26, 202524.9024.9024.9024.9024.90-4.05%849
Aug 25, 202525.9525.9525.9525.9525.95-0.19%764
Aug 22, 202526.6026.6026.0026.0026.00-2.99%4,195
Aug 21, 202526.9526.9526.8026.8026.801.13%1,276
Aug 20, 202526.9527.3026.5026.5026.50-0.56%977
Aug 19, 202527.2027.5526.6526.6526.651.14%1,898
Aug 18, 202526.3526.3526.3526.3526.354.98%300
Aug 15, 202525.1025.1025.1025.1025.10-2.90%165
Aug 14, 202525.9525.9525.8525.8525.85-1.34%490