Stratec SE (FRA:SBS)
Germany · Delayed Price · Currency is EUR 23.20
+0.70 (3.11%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.11% | 60 |
| Oct 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Oct 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.90% | - |
| Oct 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% | - |
| Oct 16, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.21% | - |
| Oct 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.52% | - |
| Oct 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Oct 13, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.04% | - |
| Oct 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3.01% | - |
| Oct 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.92% | - |
| Oct 8, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Oct 7, 2026 | 21.75 | 22.30 | 21.75 | 22.30 | 22.30 | 8.78% | 60 |
| Oct 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.15% | - |
| Oct 5, 2026 | 21.20 | 21.20 | 20.95 | 20.95 | 20.95 | -1.18% | 100 |
| Oct 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.07% | - |
| Oct 1, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 1.84% | 2 |
| Sep 30, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.25% | - |
| Sep 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.10% | - |
| Sep 28, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.04% | - |
| Sep 25, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Sep 24, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Sep 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.67% | - |
| Sep 22, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.31% | - |
| Sep 21, 2026 | 24.55 | 24.55 | 22.85 | 22.85 | 22.85 | -4.19% | 50 |
| Sep 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -6.84% | - |
| Sep 17, 2026 | 24.55 | 25.60 | 24.55 | 25.60 | 25.60 | 2.81% | 200 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% | - |
| Sep 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Sep 14, 2026 | 24.25 | 25.25 | 24.25 | 25.00 | 25.00 | 3.73% | 600 |
| Sep 11, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.83% | - |
| Sep 10, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.51% | - |
| Sep 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Sep 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Sep 7, 2026 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -2.23% | 300 |
| Sep 4, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.49% | - |
| Sep 3, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.23% | - |
| Sep 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -4.13% | - |
| Sep 1, 2026 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 4.31% | 120 |
| Aug 31, 2026 | 23.65 | 24.35 | 23.65 | 24.35 | 24.35 | 8.22% | 100 |
| Aug 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.20% | - |
| Aug 25, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.79% | - |
| Aug 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| Aug 21, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.64% | - |
| Aug 19, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -4.90% | - |
| Aug 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.39% | - |
| Aug 17, 2026 | 22.30 | 23.05 | 22.30 | 23.00 | 23.00 | 3.84% | 153 |