Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 28.75
+0.50 (1.77%)
At close: Sep 29, 2025
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | 100 |
| 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 |
| Aug 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 570 |
| Aug 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.77% | 90 |
| Aug 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.93% | 334 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.07% | 75 |
| Aug 7, 2025 | 26.55 | 27.65 | 26.55 | 27.65 | 27.65 | 2.41% | 100 |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 136 |
| Aug 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | 50 |
| Aug 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.78% | 1,962 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.25% | - |
| Jul 31, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.75% | 399 |
| Jul 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | 318 |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | 1,033 |
| Jul 28, 2025 | 29.15 | 29.15 | 29.10 | 29.10 | 29.10 | -0.68% | 2,029 |
| Jul 25, 2025 | 28.60 | 29.30 | 28.60 | 29.30 | 29.30 | 3.17% | 751 |
| Jul 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% | 938 |
| Jul 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.40% | 205 |