Skip to main content
logo
Stratec SE (FRA:SBS)
Germany flag Germany · Delayed Price · Currency is EUR
17.32
+0.26 (1.52%)
At close: Jun 26, 2026

FRA:SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.3217.3217.3217.3217.321.52%-
Jun 25, 202617.0617.0617.0617.0617.060.59%-
Jun 24, 202616.9616.9616.9616.9616.96-1.85%-
Jun 23, 202617.8817.8817.8817.8817.28-1.43%-
Jun 22, 202618.1418.1418.1418.1417.53-0.66%-
Jun 19, 202618.2618.2618.2618.2617.650.11%-
Jun 18, 202618.2218.4618.2218.2417.63-201
Jun 17, 202618.2418.2418.2418.2417.63-2.88%-
Jun 16, 202618.7818.7818.7818.7818.154.33%-
Jun 15, 202618.0018.0018.0018.0017.402.16%-
Jun 12, 202617.6217.6217.6217.6217.03-2.54%-
Jun 11, 202617.4618.0817.4618.0817.470.33%25
Jun 10, 202617.5018.0217.5018.0217.422.74%500
Jun 9, 202617.4217.5417.4217.5416.953.30%50
Jun 8, 202616.9816.9816.9816.9816.41-1.74%600
Jun 5, 202616.8417.3616.8417.2816.705.49%650
Jun 4, 202616.3816.3816.3816.3815.83-3.53%-
Jun 3, 202616.9816.9816.9816.9816.41-0.12%-
Jun 2, 202617.0017.0017.0017.0016.43-6.28%-
Jun 1, 202618.1418.1418.1418.1417.535.71%100
May 29, 202617.1617.1617.1617.1616.583.00%-
May 28, 202616.6616.6616.6616.6616.10-1.42%-
May 27, 202616.7216.9016.7216.9016.330.24%300
May 26, 202616.8616.8616.8616.8616.29-1.86%-
May 25, 202617.1017.1817.1017.1816.600.94%56
May 22, 202617.0217.0217.0217.0216.45-0.47%-
May 21, 202616.6017.1016.6017.1016.531.06%568
May 20, 202616.9216.9216.9216.9216.350.48%-
May 19, 202616.8416.8416.8416.8416.27-1.17%-
May 18, 202616.8417.0416.8417.0416.47-0.93%200
May 15, 202617.2017.2017.2017.2016.621.78%-
May 14, 202616.9016.9016.9016.9016.33--
May 13, 202616.9016.9016.9016.9016.33-2.31%-
May 12, 202617.3017.3017.3017.3016.720.12%-
May 11, 202617.2817.2817.2817.2816.70--
May 8, 202617.2817.2817.2817.2816.701.89%-
May 7, 202616.9616.9616.9616.9616.39-1.62%-
May 6, 202616.9217.2416.9217.2416.66-1.49%200
May 5, 202616.8617.5016.8617.5016.912.94%50
May 4, 202617.7817.7817.0017.0016.43-2.63%100
Apr 30, 202618.0618.0617.4617.4616.87-2.02%400
Apr 29, 202617.8217.8217.8217.8217.22-2.73%-
Apr 28, 202618.3218.3218.3218.3217.710.44%-
Apr 27, 202618.2418.2418.2418.2417.630.55%-
Apr 24, 202618.1418.1418.1418.1417.53-1.09%-
Apr 23, 202618.3418.3418.3418.3417.72-6.05%-
Apr 22, 202619.5219.5219.5219.5218.861.56%-
Apr 21, 202619.2219.2219.2219.2218.582.23%-
Apr 20, 202618.8018.8018.8018.8018.174.10%-
Apr 17, 202618.0618.0618.0618.0617.45-2.27%-