Stanley Electric Co., Ltd. (FRA:STAA)
Germany · Delayed Price · Currency is EUR 19.60
+0.60 (3.16%)
At close: Jun 3, 2026
FRA:STAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jun 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| May 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| May 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| May 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| May 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| May 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| May 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| May 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| May 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 13.33% | - |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| May 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| May 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| May 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Apr 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Apr 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Apr 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Apr 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Apr 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Apr 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Apr 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Apr 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Apr 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Apr 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Apr 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Apr 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Apr 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Apr 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Mar 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Mar 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.67% | - |
| Mar 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.10 | 1.32% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.91 | - | - |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.91 | 0.66% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.81 | 1.34% | - |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.61 | -2.61% | - |
| Mar 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.00 | - | - |