STEICO SE (FRA:ST5)
Germany · Delayed Price · Currency is EUR 24.40
-0.40 (-1.61%)
Last updated: Feb 20, 2026, 8:00 AM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 19, 2026 | 24.35 | 24.80 | 24.35 | 24.80 | 24.80 | 3.33% | 20 |
| Feb 18, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 2.56% | 430 |
| Feb 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Feb 13, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -3.36% | 100 |
| Feb 12, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -5.18% | 75 |
| Feb 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| Feb 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Feb 9, 2026 | 25.55 | 25.55 | 25.10 | 25.10 | 25.10 | -1.57% | 104 |
| Feb 6, 2026 | 25.40 | 25.50 | 25.05 | 25.50 | 25.50 | -1.16% | 540 |
| Feb 5, 2026 | 24.50 | 25.80 | 24.50 | 25.80 | 25.80 | 6.39% | 550 |
| Feb 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.41% | 70 |
| Feb 3, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Feb 2, 2026 | 22.70 | 24.30 | 22.70 | 24.30 | 24.30 | 6.35% | 255 |
| Jan 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.33% | - |
| Jan 29, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | - |
| Jan 28, 2026 | 22.45 | 22.65 | 22.45 | 22.65 | 22.65 | - | 168 |
| Jan 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 50 |
| Jan 26, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | - |
| Jan 23, 2026 | 21.70 | 22.70 | 21.70 | 22.70 | 22.70 | 6.07% | 170 |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.39% | - |
| Jan 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.34% | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.07% | 5 |
| Jan 16, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| Jan 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.20% | - |
| Jan 14, 2026 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 1.62% | 150 |
| Jan 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 3.36% | - |
| Jan 12, 2026 | 20.55 | 20.85 | 20.55 | 20.85 | 20.85 | 0.48% | 29 |
| Jan 9, 2026 | 20.30 | 20.75 | 20.30 | 20.75 | 20.75 | 3.49% | 1 |
| Jan 8, 2026 | 20.65 | 20.75 | 20.05 | 20.05 | 20.05 | -2.20% | 205 |
| Jan 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jan 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.84% | - |
| Jan 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Jan 2, 2026 | 20.95 | 21.15 | 20.95 | 21.15 | 21.15 | -0.24% | 420 |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 29, 2025 | 20.35 | 21.20 | 20.35 | 21.20 | 21.20 | 3.16% | 738 |
| Dec 23, 2025 | 20.50 | 20.65 | 20.50 | 20.55 | 20.55 | - | 338 |
| Dec 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | - |
| Dec 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% | - |
| Dec 18, 2025 | 20.60 | 20.75 | 20.60 | 20.65 | 20.65 | 0.73% | 660 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 10 |
| Dec 16, 2025 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -2.10% | 150 |
| Dec 15, 2025 | 21.40 | 21.45 | 21.00 | 21.45 | 21.45 | -1.15% | 410 |
| Dec 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.69% | - |
| Dec 11, 2025 | 21.65 | 21.85 | 21.65 | 21.85 | 21.85 | 1.86% | 150 |
| Dec 10, 2025 | 22.15 | 22.30 | 21.45 | 21.45 | 21.45 | -3.38% | 160 |
| Dec 9, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 22.20 | - | 40 |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |