Stratasys Ltd. (FRA:SCY)
Germany · Delayed Price · Currency is EUR 9.14
-0.09 (-0.98%)
At close: Jan 30, 2026
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.33 | 9.33 | 9.14 | 9.14 | 9.14 | -0.98% | 200 |
| Jan 29, 2026 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | -1.20% | 250 |
| Jan 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.63% | - |
| Jan 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% | - |
| Jan 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -6.42% | - |
| Jan 23, 2026 | 9.74 | 9.84 | 9.74 | 9.84 | 9.84 | 3.08% | 300 |
| Jan 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.68% | - |
| Jan 21, 2026 | 9.27 | 9.39 | 9.27 | 9.39 | 9.39 | 1.60% | 300 |
| Jan 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.58% | - |
| Jan 19, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | -13.61% | 118 |
| Jan 16, 2026 | 10.16 | 10.76 | 10.16 | 10.76 | 10.76 | 23.82% | 215 |
| Jan 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.49% | - |
| Jan 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.59% | - |
| Jan 13, 2026 | 8.87 | 8.87 | 8.79 | 8.79 | 8.79 | 0.87% | 282 |
| Jan 12, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.31% | - |
| Jan 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | - |
| Jan 8, 2026 | 8.53 | 8.90 | 8.53 | 8.90 | 8.90 | 4.19% | 900 |
| Jan 7, 2026 | 8.78 | 8.78 | 8.54 | 8.54 | 8.54 | 2.13% | 100 |
| Jan 6, 2026 | 8.23 | 8.36 | 8.23 | 8.36 | 8.36 | 8.60% | 250 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.72% | - |
| Jan 2, 2026 | 7.45 | 7.57 | 7.45 | 7.57 | 7.57 | 2.27% | 300 |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.73% | - |
| Dec 29, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.41% | - |
| Dec 23, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 2.52% | 40 |
| Dec 22, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.14% | - |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.18% | - |
| Dec 17, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.50% | - |
| Dec 16, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.34% | - |
| Dec 15, 2025 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | -0.18% | 450 |
| Dec 12, 2025 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | 2.36% | 120 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.03% | - |
| Dec 10, 2025 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | 0.49% | 10 |
| Dec 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Dec 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.40% | - |
| Dec 5, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.89% | - |
| Dec 4, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 2.81% | 50 |
| Dec 3, 2025 | 7.47 | 7.49 | 7.40 | 7.40 | 7.40 | 0.57% | 1,000 |
| Dec 2, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.64% | - |
| Dec 1, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.55% | 130 |
| 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 |