Stabilus SE (LON:0QUL)
London · Delayed Price · Currency is GBP · Price in EUR 24.05
-0.65 (-2.63%)
At close: Sep 12, 2025
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.45 | 24.80 | 24.60 | 24.80 | 24.80 | 1.85% | - |
| Sep 17, 2025 | 24.45 | 24.50 | 24.30 | 24.35 | 24.35 | -0.35% | 21,783 |
| Sep 16, 2025 | 24.65 | 24.70 | 24.25 | 24.44 | 24.44 | -0.46% | 40,034 |
| Sep 15, 2025 | 24.05 | 24.80 | 24.35 | 24.55 | 24.55 | 2.08% | 32,588 |
| Sep 12, 2025 | 24.60 | 24.40 | 24.05 | 24.05 | 24.05 | -2.63% | 6 |
| Sep 11, 2025 | 24.05 | 24.70 | 24.15 | 24.70 | 24.70 | 2.92% | 56,001 |
| Sep 10, 2025 | 24.35 | 24.30 | 24.00 | 24.00 | 24.00 | -1.08% | 477 |
| Sep 9, 2025 | 24.45 | 24.55 | 24.20 | 24.26 | 24.26 | -0.46% | 3,817 |
| Sep 8, 2025 | 24.40 | 24.55 | 24.38 | 24.38 | 24.38 | 0.52% | 2,500 |
| Sep 5, 2025 | 23.83 | 24.60 | 23.95 | 24.25 | 24.25 | 2.97% | 65,111 |
| Sep 4, 2025 | 23.78 | 24.00 | 23.55 | 23.55 | 23.55 | 0.86% | 6 |
| Sep 3, 2025 | 23.83 | 23.35 | 23.35 | 23.35 | 23.35 | -1.79% | 1 |
| Sep 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.56% | - |
| Sep 1, 2025 | 23.88 | 24.40 | 23.80 | 24.40 | 24.40 | 1.24% | 22 |
| Aug 29, 2025 | 24.05 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | 3 |
| Aug 28, 2025 | 23.88 | 24.20 | 24.05 | 24.15 | 24.15 | 2.55% | 301 |
| Aug 27, 2025 | 23.38 | 23.70 | 23.30 | 23.55 | 23.55 | 0.86% | 37 |
| Aug 26, 2025 | 23.63 | 23.35 | 23.35 | 23.35 | 23.35 | -1.48% | 2 |
| Aug 25, 2025 | 24.10 | 24.10 | 23.65 | 23.70 | 23.70 | -0.94% | 108 |
| Aug 22, 2025 | 23.53 | 23.90 | 23.70 | 23.93 | 23.93 | 2.90% | 4 |
| Aug 21, 2025 | 23.48 | 23.55 | 23.25 | 23.25 | 23.25 | -0.64% | 209 |
| Aug 20, 2025 | 23.63 | 23.55 | 23.35 | 23.40 | 23.40 | -1.06% | 30,070 |
| Aug 19, 2025 | 22.85 | 23.65 | 23.00 | 23.65 | 23.65 | 3.73% | 17 |
| Aug 18, 2025 | 23.13 | 22.80 | 22.65 | 22.80 | 22.80 | -1.08% | 272 |
| Aug 15, 2025 | 23.13 | 23.35 | 23.05 | 23.05 | 23.05 | -0.22% | 45 |
| Aug 14, 2025 | 23.38 | 23.50 | 23.10 | 23.10 | 23.10 | 0.22% | 4 |
| Aug 13, 2025 | 23.73 | 23.65 | 23.05 | 23.05 | 23.05 | -2.33% | 2,077 |
| Aug 12, 2025 | 23.33 | 23.60 | 23.50 | 23.60 | 23.60 | -0.63% | 77 |
| Aug 11, 2025 | 24.10 | 24.15 | 23.50 | 23.75 | 23.75 | -1.10% | 152 |
| Aug 8, 2025 | 24.00 | 24.15 | 23.80 | 24.01 | 24.01 | 0.73% | 8,749 |
| Aug 7, 2025 | 23.03 | 23.84 | 22.90 | 23.84 | 23.84 | 3.46% | 10,106 |
| Aug 6, 2025 | 23.38 | 23.50 | 23.00 | 23.04 | 23.04 | -0.38% | 11,707 |
| Aug 5, 2025 | 21.58 | 23.70 | 21.65 | 23.13 | 23.13 | 5.06% | 4,720 |
| Aug 4, 2025 | 22.90 | 22.85 | 21.55 | 22.02 | 22.02 | -12.29% | 7,219 |
| Aug 1, 2025 | 25.18 | 25.20 | 24.65 | 25.10 | 25.10 | -1.76% | 85 |
| Jul 31, 2025 | 25.58 | 25.85 | 25.55 | 25.55 | 25.55 | 0.20% | 3 |
| Jul 30, 2025 | 25.48 | 25.65 | 25.30 | 25.50 | 25.50 | -1.35% | 1,736 |
| Jul 29, 2025 | 26.50 | 26.25 | 25.85 | 25.85 | 25.85 | -1.34% | 78 |
| Jul 28, 2025 | 25.73 | 27.15 | 25.70 | 26.20 | 26.20 | 4.92% | 3,049 |
| Jul 25, 2025 | 24.95 | 24.97 | 24.40 | 24.97 | 24.97 | -0.91% | 69,948 |
| Jul 24, 2025 | 25.73 | 25.85 | 25.15 | 25.20 | 25.20 | -0.98% | 70,640 |
| Jul 23, 2025 | 24.95 | 25.50 | 24.75 | 25.45 | 25.45 | 2.83% | 5,269 |
| Jul 22, 2025 | 24.80 | 24.75 | 24.30 | 24.75 | 24.75 | -1.83% | 3,727 |
| Jul 21, 2025 | 25.13 | 25.35 | 24.95 | 25.21 | 25.21 | 0.24% | 60,771 |
| Jul 18, 2025 | 25.28 | 25.40 | 25.15 | 25.15 | 25.15 | -0.79% | 130 |
| Jul 17, 2025 | 25.23 | 25.75 | 25.20 | 25.35 | 25.35 | 1.40% | 211 |
| Jul 16, 2025 | 25.13 | 25.45 | 24.80 | 25.00 | 25.00 | -2.15% | 1,468 |
| Jul 15, 2025 | 24.80 | 25.75 | 24.90 | 25.55 | 25.55 | 2.61% | 13 |
| Jul 14, 2025 | 24.65 | 25.15 | 24.80 | 24.90 | 24.90 | -3.16% | 49,641 |
| Jul 11, 2025 | 27.78 | 27.90 | 25.50 | 25.71 | 25.71 | -6.50% | 37,553 |