Skip to main content
logo
Stabilus SE (LON:0QUL)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.02
+0.14 (0.88%)
At close: Sep 11, 2026

LON:0QUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.5816.1015.8616.0216.020.88%213
Sep 10, 202615.5015.9815.8215.8815.88-0.50%987
Sep 9, 202616.8616.5415.9615.9615.96-2.33%1,118
Sep 8, 202616.0616.5216.0616.3416.340.37%666
Sep 7, 202617.2116.9216.2816.2816.28-1.93%87
Sep 4, 202615.8716.6016.3216.6016.602.09%45
Sep 3, 202615.4416.2615.7216.2616.262.01%913
Sep 2, 202616.4716.5215.8215.9415.94-4.21%619
Sep 1, 202618.0517.0816.6416.6416.64-3.37%546
Aug 31, 202617.1017.3017.0817.2217.220.70%385
Aug 28, 202616.7317.1816.9017.1017.100.35%11,675
Aug 27, 202617.0817.2016.9417.0417.04-0.65%12,611
Aug 26, 202616.6517.2216.8417.1517.151.09%26,279
Aug 25, 202616.6917.4616.7216.9716.971.96%5,295
Aug 24, 202617.3716.8216.4616.6416.640.60%263
Aug 21, 202617.0216.8016.5016.5416.541.85%110
Aug 20, 202617.6017.1016.2016.2416.24-3.79%427
Aug 19, 202616.4916.9016.5016.8816.883.69%57
Aug 18, 202616.2616.5816.1816.2816.281.12%310
Aug 17, 202616.2616.2816.1016.1016.10-632
Aug 14, 202616.3416.2615.7016.1016.102.55%2,265
Aug 13, 202615.7715.7415.6815.7015.70-1.38%88
Aug 12, 202616.0615.9215.8815.9215.920.63%224
Aug 11, 202616.1215.8215.4015.8215.821.15%192
Aug 10, 202616.5916.7415.5015.6415.64-9.07%1,369
Aug 7, 202616.7317.3216.5617.2017.203.74%454
Aug 6, 202616.9616.6816.4616.5816.580.24%148
Aug 5, 202616.5916.6016.3016.5416.543.12%1,064
Aug 4, 202614.7616.5415.4416.0416.046.65%831
Aug 3, 202614.1115.1814.4615.0415.047.43%361
Jul 31, 202613.5114.0813.9614.0014.001.45%2,202
Jul 30, 202612.9214.2613.7213.8013.80-1.00%151
Jul 29, 202613.3514.6813.9413.9413.943.87%257
Jul 28, 202613.6413.7813.4213.4213.42-1.03%311
Jul 27, 202613.4114.0013.5613.5613.56-1.45%149
Jul 24, 202613.0814.0013.2213.7613.762.69%873
Jul 23, 202616.1615.4013.4013.4013.40-16.35%25,537
Jul 22, 202615.7716.0215.9216.0216.022.17%18
Jul 21, 202616.0416.1015.6815.6815.68-1.63%301
Jul 20, 202616.3016.4215.9415.9415.94-1.12%34
Jul 17, 202615.7916.1215.8616.1216.120.37%242
Jul 16, 202615.2616.0815.8816.0616.060.63%112
Jul 15, 202614.9715.9615.8015.9615.961.66%10
Jul 14, 202615.9315.9215.7015.7015.70-1.13%27
Jul 13, 202616.2215.8815.7015.8815.881.15%1
Jul 10, 202615.2215.7015.3215.7015.702.35%467
Jul 9, 202614.8115.4615.2215.3415.34-55
Jul 8, 202615.4615.6615.3415.3415.34-2.17%173
Jul 7, 202616.6916.0615.6015.6815.68-1.88%27
Jul 6, 202616.3815.9815.6215.9815.981.14%49