STEICO SE (FRA:ST5)
Germany · Delayed Price · Currency is EUR 23.15
+0.05 (0.22%)
Last updated: Sep 29, 2025, 8:02 AM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.73% | 205 |
| Sep 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 205 |
| Sep 26, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% | 205 |
| Sep 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.08% | 205 |
| Sep 24, 2025 | 23.15 | 23.15 | 22.75 | 22.75 | 22.75 | -4.81% | 205 |
| Sep 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | 22 |
| Sep 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 22 |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 22 |
| Sep 18, 2025 | 23.55 | 24.05 | 23.55 | 24.05 | 24.05 | 0.84% | 22 |
| Sep 17, 2025 | 23.35 | 23.85 | 23.35 | 23.85 | 23.85 | -0.21% | 665 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | 50 |
| Sep 15, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | -0.41% | 50 |
| Sep 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.62% | 50 |
| Sep 11, 2025 | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | 0.81% | 50 |
| Sep 10, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | -0.60% | 350 |
| Sep 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 384 |
| Sep 8, 2025 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 1.83% | 384 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.41% | 200 |
| Sep 4, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.82% | 200 |
| Sep 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.42% | 200 |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 200 |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 200 |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | 200 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | 0.20% | 200 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.15 | 25.15 | 25.15 | -0.59% | 332 |
| Aug 26, 2025 | 25.85 | 25.85 | 25.30 | 25.30 | 25.30 | -3.07% | 110 |
| Aug 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.57% | 119 |
| Aug 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | 119 |
| Aug 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -5.47% | 119 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.34% | 119 |
| Aug 19, 2025 | 26.40 | 26.70 | 26.15 | 26.15 | 26.15 | 2.55% | 119 |
| Aug 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.41% | 100 |
| Aug 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 100 |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.56% | 100 |
| Aug 13, 2025 | 24.95 | 27.60 | 24.95 | 26.85 | 26.85 | 9.82% | 220 |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% | 380 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | 380 |
| Aug 8, 2025 | 23.75 | 24.90 | 23.60 | 24.90 | 24.90 | 9.93% | 380 |
| Aug 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | 125 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 125 |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.59% | 125 |
| Aug 4, 2025 | 22.20 | 22.55 | 22.05 | 22.05 | 22.05 | -3.08% | 170 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.75 | 22.75 | 22.75 | -1.73% | 60 |
| Jul 31, 2025 | 23.45 | 23.45 | 23.15 | 23.15 | 23.15 | -1.91% | 100 |
| Jul 30, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 1.07% | 4 |
| Jul 29, 2025 | 23.85 | 24.15 | 23.35 | 23.35 | 23.35 | -3.51% | 865 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.63% | 250 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -3.34% | 150 |
| Jul 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.00% | 150 |
| Jul 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 150 |