Skip to main content
logo
Stabilus SE (FRA:STM)
Germany flag Germany · Delayed Price · Currency is EUR
15.36
-0.48 (-3.03%)
Last updated: Oct 23, 2026, 9:30 AM CEST

FRA:STM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.4615.4615.3615.3615.36-3.03%167
Oct 22, 202615.8415.8415.8415.8415.84-0.25%-
Oct 21, 202616.0616.0615.8815.8815.88-1.85%575
Oct 20, 202615.9216.1815.9216.1816.181.12%80
Oct 19, 202616.0016.0016.0016.0016.00-0.87%-
Oct 16, 202615.5816.1415.5816.1416.141.38%164
Oct 15, 202615.9215.9215.9215.9215.921.66%-
Oct 14, 202615.6615.6615.6615.6615.66-0.25%-
Oct 13, 202615.3215.7015.3215.7015.700.51%300
Oct 12, 202615.6215.6215.6215.6215.620.39%-
Oct 9, 202615.0415.5615.0415.5615.562.37%100
Oct 8, 202615.6015.6015.2015.2015.20-5.82%200
Oct 7, 202616.1416.1416.1416.1416.140.88%-
Oct 6, 202616.0016.0016.0016.0016.00-0.99%-
Oct 5, 202616.1616.1616.1616.1616.16-0.12%-
Oct 2, 202616.1816.1816.1816.1816.18-0.12%-
Oct 1, 202616.4216.4216.2016.2016.20-2.99%40
Sep 30, 202616.7016.7016.7016.7016.702.33%-
Sep 29, 202616.0816.3216.0816.3216.325.15%10
Sep 28, 202615.5215.5215.5215.5215.52-2.14%-
Sep 25, 202615.8015.8815.8015.8615.86-1.98%300
Sep 24, 202616.2416.2416.1816.1816.18-1.46%100
Sep 23, 202616.4216.4216.4216.4216.422.11%-
Sep 22, 202616.0816.0816.0816.0816.08-1.35%-
Sep 21, 202616.1016.3016.1016.3016.302.77%310
Sep 18, 202615.8615.8615.8615.8615.861.80%-
Sep 17, 202615.5815.5815.5815.5815.58--
Sep 16, 202615.5815.5815.5815.5815.580.52%-
Sep 15, 202615.5015.5015.5015.5015.50-0.77%-
Sep 14, 202615.7615.7615.6215.6215.62-1.01%100
Sep 11, 202615.7815.7815.7815.7815.78-1.13%-
Sep 10, 202615.9615.9615.9615.9615.96-1.97%-
Sep 9, 202616.2816.2816.2816.2816.280.99%-
Sep 8, 202616.1216.1216.1216.1216.12-3.24%-
Sep 7, 202616.6616.6616.6616.6616.661.59%-
Sep 4, 202616.4016.4016.4016.4016.403.02%-
Sep 3, 202615.9215.9215.9215.9215.92-3.75%-
Sep 2, 202616.5416.5416.5416.5416.54-2.59%-
Sep 1, 202617.2017.2016.9816.9816.98-3.08%274
Aug 31, 202617.0417.5217.0417.5217.523.30%217
Aug 28, 202616.9616.9616.9616.9616.96-1.51%-
Aug 27, 202617.2217.2217.2217.2217.220.70%-
Aug 26, 202616.9217.1016.9217.1017.10-0.47%80
Aug 25, 202616.4617.1816.4617.1817.184.00%500
Aug 24, 202616.5216.6816.5216.5216.521.85%680
Aug 21, 202616.2216.2216.2216.2216.22-0.25%-
Aug 20, 202616.8416.8416.2616.2616.26-3.90%736
Aug 19, 202616.2816.9216.2816.9216.925.75%1,625
Aug 18, 202616.0016.0016.0016.0016.00-0.50%-
Aug 17, 202616.1216.1216.0816.0816.082.29%682