Stratus Properties Inc. (FRA:SR5)
Germany · Delayed Price · Currency is EUR 24.00
+0.60 (2.56%)
Last updated: Feb 20, 2026, 8:04 AM CET
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Feb 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Feb 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Feb 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -11.76% | - |
| Feb 3, 2026 | 25.40 | 27.20 | 25.40 | 27.20 | 27.20 | 16.24% | 89 |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 9.26% | - |
| Jan 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jan 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | - |
| Jan 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.31% | - |
| Jan 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 7.77% | - |
| Jan 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -9.84% | - |
| Jan 16, 2026 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | 10.91% | 2 |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jan 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 10.78% | - |
| Jan 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Jan 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Dec 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Dec 29, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 426 |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Dec 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -7.01% | - |
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Dec 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | - |
| Dec 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Dec 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Dec 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Dec 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |