Stabilus SE (LON:0QUL)
London · Delayed Price · Currency is GBP · Price in EUR 19.62
-0.24 (-1.21%)
At close: Dec 19, 2025
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.00 | 19.62 | 19.62 | 19.62 | 19.62 | -1.21% | - |
| Dec 18, 2025 | 20.01 | 20.10 | 19.78 | 19.86 | 19.86 | -0.20% | 92 |
| Dec 17, 2025 | 20.25 | 20.15 | 19.90 | 19.90 | 19.90 | -1.98% | 81 |
| Dec 16, 2025 | 20.49 | 20.95 | 20.30 | 20.30 | 20.30 | -0.72% | 18,657 |
| Dec 15, 2025 | 20.25 | 20.45 | 20.10 | 20.45 | 20.45 | 1.24% | 135 |
| Dec 12, 2025 | 19.71 | 20.30 | 19.68 | 20.20 | 20.20 | 2.96% | 87,235 |
| Dec 11, 2025 | 19.09 | 19.62 | 19.02 | 19.62 | 19.62 | 4.14% | 653 |
| Dec 10, 2025 | 18.85 | 19.34 | 18.58 | 18.84 | 18.84 | 0.43% | 7,552 |
| Dec 9, 2025 | 18.95 | 19.02 | 17.98 | 18.76 | 18.76 | -0.96% | 20,806 |
| Dec 8, 2025 | 19.24 | 20.35 | 18.88 | 18.94 | 18.94 | -8.28% | 1,122 |
| Dec 5, 2025 | 20.93 | 20.93 | 20.65 | 20.65 | 20.65 | 0.90% | 10,025 |
| Dec 4, 2025 | 20.70 | 20.50 | 20.40 | 20.47 | 20.47 | -0.17% | 8,716 |
| Dec 3, 2025 | 20.60 | 20.50 | 20.50 | 20.50 | 20.50 | -2.22% | 2 |
| Dec 2, 2025 | 21.08 | 20.97 | 20.50 | 20.97 | 20.97 | -0.21% | 912 |
| Dec 1, 2025 | 20.85 | 21.10 | 20.90 | 21.01 | 21.01 | 0.28% | 24,397 |
| Nov 28, 2025 | 21.13 | 21.10 | 20.90 | 20.95 | 20.95 | -0.23% | 49,979 |
| Nov 27, 2025 | 20.90 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 10 |
| Nov 26, 2025 | 20.80 | 20.90 | 20.60 | 20.60 | 20.60 | 0.24% | 1 |
| Nov 25, 2025 | 20.17 | 20.55 | 20.35 | 20.55 | 20.55 | 2.96% | 822 |
| Nov 24, 2025 | 19.86 | 20.30 | 19.96 | 19.96 | 19.96 | 1.42% | 253 |
| Nov 21, 2025 | 19.50 | 19.68 | 19.34 | 19.68 | 19.68 | -0.58% | 239 |
| Nov 20, 2025 | 19.71 | 19.82 | 19.10 | 19.80 | 19.80 | 2.35% | 35,137 |
| Nov 19, 2025 | 18.95 | 19.34 | 19.06 | 19.34 | 19.34 | 2.22% | 138 |
| Nov 18, 2025 | 19.20 | 19.22 | 18.92 | 18.92 | 18.92 | -2.37% | 69 |
| Nov 17, 2025 | 19.88 | 20.00 | 19.38 | 19.38 | 19.38 | -1.92% | 50 |
| Nov 14, 2025 | 20.12 | 19.82 | 19.64 | 19.76 | 19.76 | -2.42% | 1,481 |
| Nov 13, 2025 | 20.21 | 20.30 | 20.20 | 20.25 | 20.25 | 0.25% | 308 |
| Nov 12, 2025 | 19.81 | 20.20 | 19.98 | 20.20 | 20.20 | 2.85% | 1,005 |
| Nov 11, 2025 | 20.95 | 20.55 | 19.58 | 19.64 | 19.64 | -6.92% | 10,334 |
| Nov 10, 2025 | 20.46 | 21.35 | 20.50 | 21.10 | 21.10 | 3.18% | 3 |
| Nov 7, 2025 | 21.18 | 21.00 | 20.45 | 20.45 | 20.45 | -1.21% | 1,188 |
| Nov 6, 2025 | 20.55 | 20.80 | 20.65 | 20.70 | 20.70 | 0.49% | 31 |
| Nov 5, 2025 | 20.80 | 20.85 | 20.50 | 20.60 | 20.60 | -1.78% | 1,834 |
| Nov 4, 2025 | 20.80 | 21.05 | 20.65 | 20.97 | 20.97 | -0.36% | 71,275 |
| Nov 3, 2025 | 21.83 | 21.90 | 21.05 | 21.05 | 21.05 | -4.32% | 929 |
| Oct 31, 2025 | 21.93 | 22.05 | 21.80 | 22.00 | 22.00 | 0.23% | 6,078 |
| Oct 30, 2025 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | -1.79% | 640 |
| Oct 29, 2025 | 22.35 | 22.55 | 22.25 | 22.35 | 22.35 | - | 69 |
| Oct 28, 2025 | 22.55 | 22.60 | 22.35 | 22.35 | 22.35 | -1.76% | 417 |
| Oct 27, 2025 | 23.28 | 23.30 | 22.70 | 22.75 | 22.75 | -2.15% | 1,226 |
| Oct 24, 2025 | 22.80 | 23.30 | 22.95 | 23.25 | 23.25 | 1.97% | 2 |
| Oct 23, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 4.04% | 42,993 |
| Oct 22, 2025 | 22.20 | 22.15 | 21.75 | 21.91 | 21.91 | -2.17% | 34,619 |
| Oct 21, 2025 | 22.30 | 22.40 | 21.75 | 22.40 | 22.40 | 0.45% | 297 |
| Oct 20, 2025 | 22.20 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Oct 17, 2025 | 22.10 | 22.15 | 21.70 | 22.15 | 22.15 | -0.23% | 5,881 |
| Oct 16, 2025 | 23.03 | 23.40 | 22.10 | 22.20 | 22.20 | -2.63% | 7,163 |
| Oct 15, 2025 | 23.03 | 22.85 | 22.80 | 22.80 | 22.80 | -1.94% | 67 |
| Oct 14, 2025 | 24.05 | 24.10 | 23.20 | 23.25 | 23.25 | -3.53% | 24 |
| Oct 13, 2025 | 23.78 | 24.50 | 23.65 | 24.10 | 24.10 | 2.34% | 106 |