STEICO SE (FRA:ST5)
Germany · Delayed Price · Currency is EUR 21.25
-0.40 (-1.85%)
At close: Mar 27, 2026
FRA:ST5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.85% | - |
| Mar 26, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Mar 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Mar 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.83% | - |
| Mar 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.02% | - |
| Mar 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.05% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.11% | - |
| Mar 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% | - |
| Mar 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2.34% | - |
| Mar 13, 2026 | 21.65 | 21.65 | 21.35 | 21.35 | 21.35 | -2.95% | 34 |
| Mar 12, 2026 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | 2.33% | 643 |
| Mar 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.18% | - |
| Mar 9, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.17% | - |
| Mar 6, 2026 | 23.75 | 23.75 | 21.40 | 21.40 | 21.40 | -9.70% | 100 |
| Mar 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.38% | - |
| Mar 4, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.32% | - |
| Mar 3, 2026 | 24.60 | 24.60 | 23.45 | 23.70 | 23.70 | -5.95% | 646 |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 250 |
| Feb 27, 2026 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 2.25% | 750 |
| Feb 26, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | - | 100 |
| Feb 25, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.20% | - |
| Feb 24, 2026 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 0.82% | 519 |
| Feb 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| 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 |