Stratasys Ltd. (FRA:SCY)
Germany · Delayed Price · Currency is EUR 7.60
+0.21 (2.79%)
At close: Nov 28, 2025
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 2.79% | 500 |
| Nov 27, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | 0.54% | 295 |
| Nov 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.32% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.73% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.88% | 125 |
| Nov 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.44% | - |
| Nov 20, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 1.37% | 5 |
| Nov 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.08% | - |
| Nov 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -6.40% | - |
| Nov 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.49% | 500 |
| Nov 14, 2025 | 7.86 | 7.86 | 7.67 | 7.67 | 7.67 | -3.76% | 7 |
| Nov 13, 2025 | 8.22 | 8.28 | 7.97 | 7.97 | 7.97 | -3.11% | 869 |
| Nov 12, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | -0.89% | 100 |
| Nov 11, 2025 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 0.39% | 1,405 |
| Nov 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.48% | - |
| Nov 7, 2025 | 8.20 | 8.20 | 7.97 | 8.07 | 8.07 | -1.56% | 251 |
| Nov 6, 2025 | 8.48 | 8.58 | 8.20 | 8.20 | 8.20 | -3.94% | 360 |
| Nov 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.49% | - |
| Nov 4, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | -1.46% | 30 |
| Nov 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.40% | - |
| Oct 31, 2025 | 9.26 | 9.48 | 9.26 | 9.48 | 9.48 | 0.94% | 1,050 |
| Oct 30, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -5.17% | - |
| Oct 29, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.43% | - |
| Oct 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.45% | - |
| Oct 27, 2025 | 10.33 | 10.33 | 10.11 | 10.11 | 10.11 | -0.05% | - |
| Oct 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4.28% | - |
| Oct 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -8.96% | - |
| Oct 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.61% | - |
| Oct 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 15.17% | - |
| Oct 20, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.32% | 400 |
| Oct 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.41% | - |
| Oct 16, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.74% | - |
| Oct 15, 2025 | 9.40 | 9.79 | 9.40 | 9.79 | 9.79 | 5.81% | 150 |
| Oct 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.49% | - |
| Oct 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -7.13% | - |
| Oct 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.04% | - |
| Oct 9, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.16% | - |
| Oct 8, 2025 | 9.86 | 9.86 | 9.81 | 9.81 | 9.81 | -2.70% | 175 |
| Oct 7, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | -1.22% | 10 |
| Oct 6, 2025 | 9.92 | 10.21 | 9.92 | 10.21 | 10.21 | 3.60% | 200 |
| Oct 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.69% | - |
| Oct 2, 2025 | 9.40 | 9.59 | 9.40 | 9.59 | 9.59 | 1.76% | - |
| Oct 1, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.63% | - |
| Sep 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.19% | - |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.69% | - |
| Sep 26, 2025 | 9.81 | 9.93 | 9.81 | 9.83 | 9.83 | -0.43% | 385 |
| Sep 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.55% | - |
| Sep 24, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 11.67% | - |
| Sep 23, 2025 | 8.72 | 8.79 | 8.72 | 8.79 | 8.79 | -4.81% | 140 |
| Sep 22, 2025 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 10.06% | 100 |