Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 23.00
+0.20 (0.88%)
Jan 27, 2026, 12:23 PM EST
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jan 14, 2026 | 23.25 | 23.80 | 23.25 | 23.80 | 23.80 | 3.03% | 50 |
| Jan 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Jan 12, 2026 | 23.90 | 23.90 | 23.15 | 23.15 | 23.15 | 4.99% | 200 |
| Jan 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.68% | - |
| Jan 8, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% | - |
| Jan 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Jan 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -3.09% | 200 |
| Jan 2, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.26% | - |
| Dec 30, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.77% | - |
| Dec 29, 2025 | 21.75 | 22.55 | 21.75 | 22.55 | 22.55 | 2.50% | 579 |
| Dec 23, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | 9 |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Dec 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% | - |
| Dec 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Dec 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Dec 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.43% | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Dec 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Dec 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.11% | - |
| Dec 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | - |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.31% | 177 |
| Nov 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.78% | - |
| Nov 27, 2025 | 22.15 | 22.45 | 22.15 | 22.45 | 22.45 | 2.28% | 100 |
| Nov 26, 2025 | 21.30 | 21.95 | 21.30 | 21.95 | 21.95 | 1.62% | 50 |
| Nov 25, 2025 | 20.65 | 21.60 | 20.65 | 21.60 | 21.60 | 9.64% | 100 |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.30% | - |
| Nov 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.40% | - |
| Nov 20, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.49% | - |
| Nov 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.95% | - |
| Nov 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.84% | - |
| Nov 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% | - |