STEICO SE (FRA:ST5)
Germany · Delayed Price · Currency is EUR 24.40
-0.80 (-3.17%)
At close: Aug 29, 2025
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -3.17% | 200 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | - | 0.20% | 200 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.15 | 25.15 | - | -0.59% | 332 |
| Aug 26, 2025 | 25.85 | 25.85 | 25.30 | 25.30 | - | -3.07% | 110 |
| Aug 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | - | 3.57% | - |
| Aug 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.60% | 119 |
| Aug 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | -5.47% | 119 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1.34% | 119 |
| Aug 19, 2025 | 26.40 | 26.70 | 26.15 | 26.15 | - | 2.55% | 119 |
| Aug 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -3.41% | 100 |
| Aug 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.22% | 100 |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.56% | 100 |
| Aug 13, 2025 | 24.95 | 27.60 | 24.95 | 26.85 | - | 9.82% | 220 |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 0.20% | 380 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -2.01% | 380 |
| Aug 8, 2025 | 23.75 | 24.90 | 23.60 | 24.90 | - | 9.93% | 380 |
| Aug 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 0.22% | 125 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.89% | 125 |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1.59% | 125 |
| Aug 4, 2025 | 22.20 | 22.55 | 22.05 | 22.05 | - | -3.08% | 170 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.75 | 22.75 | - | -1.73% | 60 |
| Jul 31, 2025 | 23.45 | 23.45 | 23.15 | 23.15 | - | -1.91% | 100 |
| Jul 30, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | - | 1.07% | 4 |
| Jul 29, 2025 | 23.85 | 24.15 | 23.35 | 23.35 | - | -3.51% | 865 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | - | -1.63% | 250 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | - | -3.34% | 150 |
| Jul 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | 2.00% | - |
| Jul 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | - | 150 |
| Jul 22, 2025 | 25.20 | 25.20 | 24.95 | 24.95 | - | 0.81% | 150 |
| Jul 21, 2025 | 23.25 | 25.50 | 23.25 | 24.75 | - | 3.56% | 785 |
| Jul 18, 2025 | 24.10 | 24.30 | 23.90 | 23.90 | - | -0.21% | 250 |
| Jul 17, 2025 | 23.65 | 23.95 | 23.65 | 23.95 | - | 0.84% | 115 |
| Jul 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -0.63% | 5 |
| Jul 15, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | - | 1.70% | 5 |
| Jul 14, 2025 | 24.20 | 24.20 | 23.50 | 23.50 | - | -5.24% | 350 |
| Jul 11, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | - | -0.40% | 215 |
| Jul 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | 0.81% | 1,410 |
| Jul 9, 2025 | 23.45 | 24.70 | 23.45 | 24.70 | - | 5.56% | 1,410 |
| Jul 8, 2025 | 23.60 | 23.60 | 23.30 | 23.40 | - | 2.18% | 565 |
| Jul 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 0.88% | 45 |
| Jul 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 0.44% | 45 |
| Jul 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -1.53% | - |
| Jul 2, 2025 | 22.75 | 22.95 | 22.75 | 22.95 | - | -2.34% | 45 |
| Jul 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.21% | - |
| Jun 30, 2025 | 24.05 | 24.10 | 23.45 | 23.45 | - | -2.09% | 54 |
| Jun 27, 2025 | 23.30 | 23.95 | 23.30 | 23.95 | - | 3.90% | 500 |
| Jun 26, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | - | -1.50% | 150 |
| Jun 25, 2025 | 21.80 | 23.40 | 21.80 | 23.40 | - | 10.12% | 500 |
| Jun 24, 2025 | 20.70 | 21.25 | 20.70 | 21.25 | - | 1.67% | 100 |
| Jun 23, 2025 | 21.05 | 21.05 | 20.90 | 20.90 | - | -1.65% | 50 |