STEICO SE (FRA:ST5)
Germany · Delayed Price · Currency is EUR 20.55
-0.20 (-0.96%)
Last updated: Dec 22, 2025, 8:07 AM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | - |
| Dec 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% | - |
| Dec 3, 2025 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | -0.23% | 260 |
| Dec 2, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.17% | 250 |
| Dec 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% | 50 |
| Nov 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Nov 27, 2025 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | 3.10% | 100 |
| Nov 26, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 4.22% | 168 |
| Nov 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.93% | - |
| Nov 21, 2025 | 20.20 | 20.20 | 19.72 | 19.72 | 19.72 | -1.89% | 647 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Nov 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | - |
| Nov 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% | - |
| Nov 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Nov 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.99% | - |
| Nov 12, 2025 | 19.94 | 20.20 | 19.94 | 20.15 | 20.15 | 3.02% | 175 |
| Nov 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.71% | - |
| Nov 10, 2025 | 19.26 | 19.70 | 19.26 | 19.70 | 19.70 | 0.41% | 1,013 |
| Nov 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.11% | - |
| Nov 6, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.02% | - |
| Nov 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.92% | - |
| Nov 4, 2025 | 20.35 | 20.35 | 19.46 | 19.46 | 19.46 | -5.07% | 130 |
| Nov 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Oct 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Oct 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% | 150 |
| Oct 29, 2025 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | -2.53% | 100 |
| Oct 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Oct 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | - |
| Oct 24, 2025 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 0.93% | 1 |
| Oct 23, 2025 | 21.45 | 21.65 | 21.45 | 21.55 | 21.55 | 2.13% | 300 |
| Oct 22, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -2.31% | 31 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | 1.41% | 86 |
| Oct 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.67% | - |
| Oct 17, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | -1.64% | 150 |
| Oct 16, 2025 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | -0.70% | 95 |
| Oct 15, 2025 | 21.30 | 21.75 | 21.30 | 21.45 | 21.45 | -0.92% | 340 |
| Oct 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.26% | - |
| Oct 13, 2025 | 21.35 | 22.15 | 21.35 | 22.15 | 22.15 | 1.14% | 771 |