Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 23.00
+0.95 (4.31%)
At close: Dec 1, 2025
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | -1.38% | 250 |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Nov 10, 2025 | 20.50 | 22.20 | 20.50 | 22.20 | 22.20 | 11.00% | 850 |
| Nov 7, 2025 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -7.62% | 15 |
| Nov 6, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.37% | - |
| Nov 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -3.73% | - |
| Nov 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.18% | - |
| Nov 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Oct 31, 2025 | 22.70 | 23.60 | 22.70 | 23.60 | 23.60 | -0.84% | 25 |
| Oct 30, 2025 | 24.65 | 24.65 | 23.80 | 23.80 | 23.80 | -6.11% | 346 |
| Oct 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.20% | - |
| Oct 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.33% | - |
| Oct 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.48% | - |
| Oct 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.51% | - |
| Oct 23, 2025 | 28.55 | 28.55 | 26.55 | 26.55 | 26.55 | -7.01% | 100 |
| Oct 22, 2025 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | -1.21% | 50 |
| Oct 21, 2025 | 28.40 | 28.90 | 28.40 | 28.90 | 28.90 | 3.21% | 20 |
| Oct 20, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 3.90% | 9 |
| Oct 17, 2025 | 27.25 | 27.25 | 26.95 | 26.95 | 26.95 | -2.18% | 96 |
| Oct 16, 2025 | 28.15 | 28.15 | 27.55 | 27.55 | 27.55 | -5.81% | 90 |
| Oct 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 3.72% | - |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.53% | - |
| Oct 13, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -5.66% | - |
| Oct 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Oct 9, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.64% | - |
| Oct 8, 2025 | 32.05 | 32.05 | 30.55 | 30.55 | 30.55 | -5.12% | 100 |
| Oct 7, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 3.54% | 150 |
| Oct 6, 2025 | 31.05 | 31.10 | 31.05 | 31.10 | 31.10 | 3.15% | 96 |
| Oct 3, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% | - |
| Oct 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 6.29% | - |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Sep 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | - |
| Sep 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.06% | - |
| Sep 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.87% | - |
| Sep 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.98% | - |
| Sep 24, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.65% | - |
| Sep 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.33% | - |