Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 26.75
-1.05 (-3.78%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.90 | 27.90 | 26.55 | 26.75 | - | -3.78% | 11,558 |
| Jul 31, 2025 | 28.55 | 28.55 | 27.70 | 27.80 | - | -2.11% | 11,405 |
| Jul 30, 2025 | 28.90 | 28.90 | 28.05 | 28.40 | - | -1.90% | 6,473 |
| Jul 29, 2025 | 29.70 | 30.00 | 28.95 | 28.95 | - | -1.53% | 7,507 |
| Jul 28, 2025 | 29.60 | 29.80 | 28.60 | 29.40 | - | - | 13,644 |
| Jul 25, 2025 | 28.90 | 29.80 | 28.50 | 29.40 | - | 2.62% | 12,074 |
| Jul 24, 2025 | 28.90 | 29.00 | 28.50 | 28.65 | - | 1.96% | 7,148 |
| Jul 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 5,947 |
| Jul 22, 2025 | 28.20 | 28.35 | 27.60 | 28.10 | - | 0.72% | 15,212 |
| Jul 21, 2025 | 28.95 | 28.95 | 27.90 | 27.90 | - | -2.79% | 13,313 |
| Jul 18, 2025 | 28.50 | 28.90 | 28.20 | 28.70 | - | -0.17% | 7,031 |
| Jul 17, 2025 | 28.35 | 29.00 | 28.20 | 28.75 | - | 3.42% | 7,271 |
| Jul 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 4,991 |
| Jul 15, 2025 | 27.30 | 28.45 | 27.30 | 27.80 | - | 1.83% | 6,286 |
| Jul 14, 2025 | 26.85 | 27.30 | 26.80 | 27.30 | - | -2.33% | 13,699 |
| Jul 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | - | 10,230 |
| Jul 10, 2025 | 27.00 | 28.15 | 27.00 | 27.95 | - | 4.29% | 5,911 |
| Jul 9, 2025 | 26.70 | 27.00 | 26.40 | 26.80 | - | 1.52% | 8,834 |
| Jul 8, 2025 | 26.70 | 26.85 | 26.40 | 26.40 | - | -0.38% | 10,959 |
| Jul 7, 2025 | 26.85 | 26.85 | 26.50 | 26.50 | - | -1.30% | 2,617 |
| Jul 4, 2025 | 26.50 | 27.00 | 26.50 | 26.85 | - | -0.37% | 2,560 |
| Jul 3, 2025 | 27.80 | 27.80 | 26.90 | 26.95 | - | -0.37% | 2,347 |
| Jul 2, 2025 | 26.95 | 27.25 | 26.80 | 27.05 | - | 0.93% | 5,889 |
| Jul 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | 14,816 |
| Jun 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | - | 10,403 |
| Jun 27, 2025 | 26.90 | 27.20 | 26.80 | 26.80 | - | -0.56% | 10,162 |
| Jun 26, 2025 | 27.80 | 27.80 | 26.55 | 26.95 | - | -1.28% | 11,103 |
| Jun 25, 2025 | 26.75 | 27.55 | 26.50 | 27.30 | - | 5.81% | 23,353 |
| Jun 24, 2025 | 23.75 | 26.05 | 23.75 | 25.80 | - | 8.18% | 42,937 |
| Jun 23, 2025 | 23.65 | 24.15 | 23.40 | 23.85 | - | 1.27% | 4,526 |
| Jun 20, 2025 | 23.75 | 23.90 | 23.30 | 23.55 | - | -0.42% | 14,052 |
| Jun 19, 2025 | 23.20 | 24.00 | 23.20 | 23.65 | - | 0.85% | 8,509 |
| Jun 18, 2025 | 23.95 | 23.95 | 23.15 | 23.45 | - | -1.68% | 4,385 |
| Jun 17, 2025 | 23.90 | 24.35 | 23.60 | 23.85 | - | -0.42% | 7,383 |
| Jun 16, 2025 | 24.00 | 24.35 | 23.30 | 23.95 | - | -2.04% | 24,256 |
| Jun 13, 2025 | 25.80 | 25.80 | 24.30 | 24.45 | - | -5.42% | 22,999 |
| Jun 12, 2025 | 25.80 | 26.25 | 25.65 | 25.85 | - | -0.58% | 5,146 |
| Jun 11, 2025 | 26.55 | 26.55 | 26.00 | 26.00 | - | -0.76% | 3,515 |
| Jun 10, 2025 | 26.40 | 26.65 | 26.20 | 26.20 | - | -2.78% | 4,846 |
| Jun 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | - | - | 1,762 |
| Jun 6, 2025 | 26.45 | 27.10 | 26.35 | 26.95 | - | 1.51% | 5,930 |
| Jun 5, 2025 | 26.65 | 26.90 | 26.25 | 26.55 | - | -1.12% | 6,295 |
| Jun 4, 2025 | 26.55 | 27.20 | 26.55 | 26.85 | - | - | 4,326 |
| Jun 3, 2025 | 26.75 | 27.20 | 26.65 | 26.85 | - | -1.65% | 4,976 |
| Jun 2, 2025 | 27.90 | 27.90 | 26.85 | 27.30 | - | -3.19% | 10,893 |
| May 30, 2025 | 26.60 | 28.45 | 26.20 | 28.20 | - | 10.16% | 50,063 |
| May 29, 2025 | 25.50 | 26.10 | 25.50 | 25.60 | - | - | 12,578 |
| May 28, 2025 | 26.45 | 26.55 | 25.50 | 25.60 | - | -3.94% | 17,417 |
| May 27, 2025 | 26.90 | 26.95 | 26.60 | 26.65 | - | -1.66% | 9,096 |
| May 26, 2025 | 26.30 | 27.25 | 26.30 | 27.10 | - | 2.85% | 1,556 |