STEICO SE (FRA:ST5)
Germany flag Germany · Delayed Price · Currency is EUR
21.30
+0.35 (1.67%)
Last updated: Oct 20, 2025, 8:03 AM CET

STEICO SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.4021.4021.1021.1021.10-2.31%31
Oct 21, 202521.9021.9021.6021.6021.601.41%86
Oct 20, 202521.3021.3021.3021.3021.301.67%150
Oct 17, 202521.1521.1520.9520.9520.95-1.64%150
Oct 16, 202521.0521.3021.0521.3021.30-0.70%95
Oct 15, 202521.3021.7521.3021.4521.45-0.92%340
Oct 14, 202521.6521.6521.6521.6521.65-2.26%771
Oct 13, 202521.3522.1521.3522.1522.151.14%771
Oct 10, 202522.5522.7521.9021.9021.90-2.67%813
Oct 9, 202523.8524.2022.5022.5022.50-2.39%366
Oct 8, 202523.2523.3023.0523.0523.050.22%3
Oct 7, 202523.5523.5523.0023.0023.00-1.29%3
Oct 6, 202523.3023.3023.3023.3023.30-2,253
Oct 3, 202523.3023.3023.3023.3023.30-0.43%310
Oct 2, 202523.4023.4023.4023.4023.401.30%2,331
Oct 1, 202523.3023.3023.1023.1023.10-1.70%1,379
Sep 30, 202523.5023.5023.5023.5023.501.51%20
Sep 29, 202523.1523.1523.1523.1523.150.22%271
Sep 26, 202523.1023.1023.1023.1023.10-1.49%500
Sep 25, 202523.4523.4523.4523.4523.453.08%560
Sep 24, 202523.1523.1522.7522.7522.75-4.81%205
Sep 23, 202523.9023.9023.9023.9023.901.27%22
Sep 22, 202523.6023.6023.6023.6023.60-1.67%22
Sep 19, 202524.0024.0024.0024.0024.00-0.21%22
Sep 18, 202523.5524.0523.5524.0524.050.84%22
Sep 17, 202523.3523.8523.3523.8523.85-0.21%665
Sep 16, 202523.9023.9023.9023.9023.90-0.83%50
Sep 15, 202524.1524.1524.1024.1024.10-0.41%50
Sep 12, 202524.2024.2024.2024.2024.20-2.62%50
Sep 11, 202524.7524.8524.7524.8524.850.81%50
Sep 10, 202524.5524.6524.5524.6524.65-0.60%350
Sep 9, 202524.8024.8024.8024.8024.80-0.80%384
Sep 8, 202524.8025.3024.8025.0025.001.83%384
Sep 5, 202524.5524.5524.5524.5524.550.41%200
Sep 4, 202524.4524.4524.4524.4524.450.82%200
Sep 3, 202524.2524.2524.2524.2524.25-1.42%200
Sep 2, 202524.6024.6024.6024.6024.60-200
Sep 1, 202524.6024.6024.6024.6024.600.82%200
Aug 29, 202524.4024.4024.4024.4024.40-3.17%200
Aug 28, 202525.3525.3525.2025.2025.200.20%200
Aug 27, 202525.6025.6025.1525.1525.15-0.59%332
Aug 26, 202525.8525.8525.3025.3025.30-3.07%110
Aug 25, 202526.1026.1026.1026.1026.103.57%119
Aug 22, 202525.2025.2025.2025.2025.200.60%119
Aug 21, 202525.0525.0525.0525.0525.05-5.47%119
Aug 20, 202526.5026.5026.5026.5026.501.34%119
Aug 19, 202526.4026.7026.1526.1526.152.55%119
Aug 18, 202525.5025.5025.5025.5025.50-3.41%100
Aug 15, 202526.4026.4026.4026.4026.40-2.22%100
Aug 14, 202527.0027.0027.0027.0027.000.56%100