Stabilus SE (LON:0QUL)
London · Delayed Price · Currency is GBP · Price in EUR 22.00
+0.05 (0.23%)
At close: Oct 31, 2025
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.90 | 21.90 | 21.05 | 21.28 | 21.28 | -3.30% | 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 |
| Oct 10, 2025 | 24.35 | 24.25 | 23.55 | 23.55 | 23.55 | -3.09% | 223 |
| Oct 9, 2025 | 24.35 | 24.70 | 24.25 | 24.30 | 24.30 | -0.82% | 77,292 |
| Oct 8, 2025 | 24.60 | 24.50 | 24.35 | 24.50 | 24.50 | -0.81% | 1 |
| Oct 7, 2025 | 24.60 | 24.70 | 24.55 | 24.70 | 24.70 | 0.41% | 519 |
| Oct 6, 2025 | 25.08 | 25.20 | 24.50 | 24.60 | 24.60 | -1.20% | 895 |
| Oct 3, 2025 | 25.03 | 24.90 | 24.85 | 24.90 | 24.90 | -1.78% | 1 |
| Oct 2, 2025 | 25.08 | 25.35 | 25.10 | 25.35 | 25.35 | 1.81% | 331 |
| Oct 1, 2025 | 24.60 | 24.90 | 24.75 | 24.90 | 24.90 | 1.63% | 24 |
| Sep 30, 2025 | 24.30 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | - |
| Sep 29, 2025 | 24.25 | 24.70 | 24.25 | 24.25 | 24.25 | 0.41% | 44 |
| Sep 26, 2025 | 24.35 | 24.15 | 24.15 | 24.15 | 24.15 | -0.41% | 18 |
| Sep 25, 2025 | 24.40 | 24.80 | 24.25 | 24.25 | 24.25 | -1.42% | 1,013 |
| Sep 24, 2025 | 25.13 | 24.60 | 24.25 | 24.60 | 24.60 | -2.57% | 2,086 |
| Sep 23, 2025 | 24.60 | 25.55 | 25.25 | 25.25 | 25.25 | 2.43% | 74 |
| Sep 22, 2025 | 24.20 | 24.95 | 24.05 | 24.65 | 24.65 | 1.23% | 4,202 |
| Sep 19, 2025 | 24.15 | 24.90 | 23.55 | 24.35 | 24.35 | -1.81% | 2,713 |
| 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 |