Stratec SE (LON:0RAR)
London · Delayed Price · Currency is GBP · Price in EUR 19.98
-0.42 (-2.06%)
At close: Feb 12, 2026
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 20.73 | 20.73 | 19.98 | 19.98 | 19.98 | -2.06% | 2,486 |
| Feb 11, 2026 | 21.05 | 21.05 | 20.40 | 20.40 | 20.40 | -0.12% | 4 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.40 | 20.43 | 20.43 | -1.57% | 1,399 |
| Feb 9, 2026 | 21.35 | 21.35 | 20.55 | 20.75 | 20.75 | -1.66% | 1,268 |
| Feb 6, 2026 | 21.00 | 21.10 | 20.65 | 21.10 | 21.10 | 0.96% | 596 |
| Feb 5, 2026 | 21.08 | 21.08 | 20.80 | 20.90 | 20.90 | -1.18% | 2,276 |
| Feb 4, 2026 | 21.45 | 21.45 | 20.98 | 21.15 | 21.15 | -1.74% | 4,920 |
| Feb 3, 2026 | 23.00 | 23.00 | 21.50 | 21.52 | 21.52 | -2.87% | 2,763 |
| Feb 2, 2026 | 22.40 | 22.40 | 22.10 | 22.16 | 22.16 | -1.73% | 1,984 |
| Jan 30, 2026 | 22.45 | 22.80 | 22.45 | 22.55 | 22.55 | -0.44% | 11 |
| Jan 29, 2026 | 22.45 | 22.65 | 22.40 | 22.65 | 22.65 | 0.44% | 39 |
| Jan 28, 2026 | 22.65 | 22.65 | 22.55 | 22.55 | 22.55 | -2.28% | 190 |
| Jan 27, 2026 | 23.40 | 23.40 | 22.90 | 23.08 | 23.08 | -0.11% | 121 |
| Jan 26, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | 0.65% | 39 |
| Jan 23, 2026 | 22.95 | 22.95 | 22.85 | 22.95 | 22.95 | 0.96% | 333 |
| Jan 22, 2026 | 22.75 | 22.75 | 22.55 | 22.73 | 22.73 | 0.38% | 6,369 |
| Jan 21, 2026 | 22.45 | 22.65 | 22.25 | 22.65 | 22.65 | 3.64% | 42,842 |
| Jan 20, 2026 | 22.78 | 22.78 | 21.85 | 21.85 | 21.85 | -5.62% | 6 |
| Jan 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.73% | 342 |
| Jan 16, 2026 | 23.80 | 23.95 | 23.80 | 23.80 | 23.80 | 1.71% | 1,235 |
| Jan 15, 2026 | 23.75 | 23.75 | 23.40 | 23.40 | 23.40 | -1.16% | 78 |
| Jan 14, 2026 | 24.40 | 24.40 | 23.68 | 23.68 | 23.68 | 0.53% | 601 |
| Jan 13, 2026 | 23.50 | 23.55 | 23.50 | 23.55 | 23.55 | 0.14% | 705 |
| Jan 12, 2026 | 23.80 | 24.15 | 23.05 | 23.52 | 23.52 | -1.40% | 18,126 |
| Jan 9, 2026 | 22.70 | 23.87 | 22.61 | 23.85 | 23.85 | 5.76% | 9,474 |
| Jan 8, 2026 | 22.10 | 22.55 | 22.00 | 22.55 | 22.55 | 1.02% | 1,726 |
| Jan 7, 2026 | 22.45 | 22.45 | 22.10 | 22.32 | 22.32 | -1.33% | 2,940 |
| Jan 6, 2026 | 22.60 | 22.80 | 22.50 | 22.62 | 22.62 | 1.00% | 6,237 |
| Jan 5, 2026 | 22.10 | 22.45 | 21.80 | 22.40 | 22.40 | 1.13% | 1,801 |
| Jan 2, 2026 | 22.63 | 22.63 | 22.15 | 22.15 | 22.15 | -0.45% | 76 |
| Dec 30, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | -1.33% | 54 |
| Dec 29, 2025 | 22.20 | 22.55 | 22.20 | 22.55 | 22.55 | 1.81% | 178 |
| Dec 23, 2025 | 22.65 | 22.65 | 22.10 | 22.15 | 22.15 | - | 46 |
| Dec 22, 2025 | 21.95 | 22.15 | 21.95 | 22.15 | 22.15 | -0.45% | 60 |
| Dec 19, 2025 | 22.10 | 22.45 | 22.10 | 22.25 | 22.25 | 0.23% | 54 |
| Dec 18, 2025 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 0.45% | 528 |
| Dec 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.57% | 92 |
| Dec 16, 2025 | 22.10 | 22.10 | 21.98 | 21.98 | 21.98 | -0.34% | 2,002 |
| Dec 15, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 795 |
| Dec 12, 2025 | 21.45 | 22.05 | 21.45 | 22.05 | 22.05 | 0.23% | 1,067 |
| Dec 10, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.23% | 660 |
| Dec 9, 2025 | 22.70 | 22.70 | 22.05 | 22.05 | 22.05 | -2.00% | 3,727 |
| Dec 8, 2025 | 22.85 | 22.85 | 22.50 | 22.50 | 22.50 | - | 1,075 |
| Dec 5, 2025 | 23.13 | 23.13 | 22.50 | 22.50 | 22.50 | -0.88% | 3,941 |
| Dec 4, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -6.39% | 582 |
| Dec 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.97% | 7 |
| Dec 2, 2025 | 23.03 | 23.65 | 22.65 | 23.55 | 23.55 | 1.95% | 4,610 |
| Dec 1, 2025 | 23.00 | 23.40 | 22.65 | 23.10 | 23.10 | 1.99% | 26,887 |
| Nov 28, 2025 | 22.35 | 22.65 | 22.05 | 22.65 | 22.65 | 2.03% | 452 |
| Nov 27, 2025 | 22.45 | 22.45 | 22.10 | 22.20 | 22.20 | -0.45% | 2,189 |