Stratus Properties Inc. (FRA:SR5)
Germany · Delayed Price · Currency is EUR 21.60
-0.60 (-2.70%)
At close: Jan 28, 2026
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Dec 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Dec 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 9.04% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 11.87% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Nov 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Nov 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |