Skip to main content
logo
Stabilus SE (LON:0QUL)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.56
-0.86 (-5.24%)
At close: Jun 26, 2026

LON:0QUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.1416.0215.5615.5615.56-5.24%1,030
Jun 25, 202616.9616.4216.3616.4216.420.49%4
Jun 24, 202615.8116.3416.1416.3416.34-0.24%2,548
Jun 23, 202617.4916.9016.3016.3816.38-3.65%86
Jun 22, 202616.9217.0016.7017.0017.00-0.23%1,243
Jun 19, 202617.6817.0417.0417.0417.041.43%871
Jun 18, 202616.1816.9016.5816.8016.800.24%7,873
Jun 17, 202617.3916.9416.7616.7616.76-0.83%5,317
Jun 16, 202615.8516.9016.4616.9016.901.93%4,450
Jun 15, 202617.1016.9216.5816.5816.581.34%4,203
Jun 12, 202615.6316.6816.1016.3616.360.86%8,902
Jun 11, 202616.1816.5216.2016.2216.22-4.48%1,337
Jun 10, 202618.6217.3016.9816.9816.98-4.61%4,138
Jun 9, 202617.7218.0017.3217.8017.80-0.22%3,116
Jun 8, 202617.2717.9817.5617.8417.84-2.19%2,474
Jun 5, 202619.6218.9218.2418.2418.24-4.20%6,512
Jun 4, 202617.9819.3218.8419.0419.04-1.86%4,101
Jun 3, 202620.3620.1019.3819.4019.40-2.02%7,720
Jun 2, 202618.9119.8618.9219.8019.803.13%7,328
Jun 1, 202618.7419.9618.9819.2019.200.73%4,247
May 29, 202618.0719.5218.1019.0619.067.32%11,748
May 28, 202618.0918.3817.6617.7617.76-2.20%1,603
May 27, 202617.7818.2818.0618.1618.162.37%1,036
May 26, 202617.8817.9217.7417.7417.740.34%1,535
May 25, 202617.7417.9417.6817.6817.68-1.01%1,071
May 22, 202617.8817.7617.6617.8617.86-0.65%2,531
May 21, 202618.2318.3117.9017.9817.98-10,513
May 20, 202618.1118.3217.9417.9817.98-0.05%5,950
May 19, 202618.0718.5617.9917.9917.990.55%1,894
May 18, 202617.9418.1817.7817.8917.89-0.40%39,398
May 15, 202618.0918.1617.9617.9617.96-0.12%3,420
May 14, 202618.0718.2017.8817.9817.981.80%4,719
May 13, 202617.7017.6617.5217.6617.66-1.55%11,929
May 12, 202618.2317.9917.7417.9417.94-0.33%28,849
May 11, 202618.4618.7018.0018.0018.00-1.85%1,505
May 8, 202617.5518.3417.6018.3418.343.15%442
May 7, 202617.1017.8617.0617.7817.784.59%689
May 6, 202616.6717.1616.5617.0017.003.03%5,718
May 5, 202616.5716.8416.3416.5016.50-0.24%1,608
May 4, 202617.0817.1616.4616.5416.54-4.56%6,172
Apr 30, 202616.9817.1417.0817.3317.331.35%4,287
Apr 29, 202617.1817.4216.9417.1017.100.47%2,936
Apr 28, 202616.7717.1416.5817.0217.020.95%1,140
Apr 27, 202616.8217.0616.8416.8616.86-0.94%2,215
Apr 24, 202617.6417.8016.9217.0217.02-2.63%15,735
Apr 23, 202617.0217.8017.4017.4817.484.80%7,248
Apr 22, 202617.3717.3616.6816.6816.68-4.19%5,504
Apr 21, 202617.4117.4117.4117.4117.410.99%-
Apr 20, 202617.2117.3317.2217.2417.24-1.60%10,310
Apr 17, 202617.0617.5617.0817.5217.522.58%2,232