Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.63	19.62	19.00	19.58	19.58	-0.20%	93
Feb 5, 2026	19.91	19.62	19.20	19.62	19.62	-3.11%	739
Feb 4, 2026	19.82	20.25	19.94	20.25	19.90	2.90%	472
Feb 3, 2026	19.61	19.68	19.50	19.68	19.34	2.50%	16
Feb 2, 2026	19.20	19.30	18.98	19.20	18.87	-1.64%	541
Jan 30, 2026	19.78	20.15	19.30	19.52	19.18	0.72%	1,691
Jan 29, 2026	18.72	19.38	18.48	19.38	19.05	4.02%	70,187
Jan 28, 2026	18.64	18.78	18.50	18.63	18.31	0.20%	174,320
Jan 27, 2026	18.72	18.78	18.46	18.59	18.27	-0.15%	184,225
Jan 26, 2026	19.07	19.20	18.50	18.62	18.30	0.99%	128,134
Jan 23, 2026	18.60	18.74	18.42	18.44	18.12	-1.81%	125,897
Jan 22, 2026	18.56	18.92	18.58	18.78	18.46	2.02%	299,320
Jan 21, 2026	19.05	18.64	18.26	18.41	18.09	-1.03%	19,152
Jan 20, 2026	19.57	19.46	18.60	18.60	18.28	-5.01%	195
Jan 19, 2026	19.61	19.72	19.58	19.58	19.24	-2.42%	161
Jan 16, 2026	19.72	19.72	19.72	20.07	19.72	-0.67%	-
Jan 15, 2026	20.30	20.45	20.15	20.20	19.85	-1.22%	43
Jan 14, 2026	20.55	20.60	20.15	20.45	20.10	-0.73%	294
Jan 13, 2026	20.50	20.65	20.60	20.60	20.25	-0.24%	220
Jan 12, 2026	20.65	20.95	20.60	20.65	20.29	-	120
Jan 9, 2026	20.55	20.65	20.65	20.65	20.29	1.98%	18
Jan 8, 2026	20.50	20.35	20.25	20.25	19.90	-0.49%	24
Jan 7, 2026	20.36	20.40	20.30	20.35	20.00	0.74%	7
Jan 6, 2026	20.49	20.30	20.10	20.20	19.85	0.75%	171
Jan 5, 2026	20.46	20.55	20.05	20.05	19.70	-1.96%	42
Jan 2, 2026	20.45	20.60	20.25	20.45	20.10	-0.24%	58
Dec 30, 2025	20.07	20.50	20.50	20.50	20.15	1.74%	10
Dec 29, 2025	20.00	20.20	20.15	20.15	19.80	1.46%	5,001
Dec 23, 2025	19.87	19.98	19.86	19.86	19.52	-0.10%	281
Dec 22, 2025	19.72	19.88	19.80	19.88	19.54	1.33%	104
Dec 19, 2025	20.00	19.62	19.62	19.62	19.28	-1.21%	-
Dec 18, 2025	20.01	20.10	19.78	19.86	19.52	-0.20%	92
Dec 17, 2025	20.25	20.15	19.90	19.90	19.56	-1.98%	81
Dec 16, 2025	20.49	20.95	20.30	20.30	19.95	-0.72%	18,657
Dec 15, 2025	20.25	20.45	20.10	20.45	20.10	1.24%	135
Dec 12, 2025	19.71	20.30	19.68	20.20	19.85	2.96%	87,235
Dec 11, 2025	19.09	19.62	19.02	19.62	19.28	4.14%	653
Dec 10, 2025	18.85	19.34	18.58	18.84	18.52	0.43%	7,552
Dec 9, 2025	18.95	19.02	17.98	18.76	18.44	-0.96%	20,806
Dec 8, 2025	19.24	20.35	18.88	18.94	18.61	-8.28%	1,122
Dec 5, 2025	20.55	20.93	20.65	20.65	20.29	0.90%	10,025
Dec 4, 2025	20.70	20.50	20.40	20.47	20.11	-0.17%	8,716
Dec 3, 2025	20.60	20.50	20.50	20.50	20.15	-2.22%	2
Dec 2, 2025	21.08	20.97	20.50	20.97	20.60	-0.21%	912
Dec 1, 2025	20.85	21.10	20.90	21.01	20.65	0.28%	24,397
Nov 28, 2025	21.13	21.10	20.90	20.95	20.59	-0.23%	49,979
Nov 27, 2025	20.90	21.00	21.00	21.00	20.64	1.94%	10
Nov 26, 2025	20.80	20.90	20.60	20.60	20.25	0.24%	1
Nov 25, 2025	20.17	20.55	20.35	20.55	20.20	2.96%	822
Nov 24, 2025	19.86	20.30	19.96	19.96	19.62	1.42%	253