Stratec SE (LON:0RAR)
London · Delayed Price · Currency is GBP · Price in EUR 25.73
+0.08 (0.29%)
At close: Sep 4, 2025
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.65 | 26.25 | 25.65 | 26.25 | 26.25 | 2.04% | 811 |
| Sep 4, 2025 | 25.65 | 25.73 | 25.60 | 25.73 | 25.73 | 0.29% | 45 |
| Sep 3, 2025 | 25.25 | 25.75 | 25.25 | 25.65 | 25.65 | 0.10% | 1,072 |
| Sep 2, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.63 | -2.57% | 1,868 |
| Sep 1, 2025 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | -3.79% | 3,854 |
| Aug 29, 2025 | 27.35 | 27.60 | 27.30 | 27.34 | 27.34 | 1.49% | 6,682 |
| Aug 28, 2025 | 26.75 | 27.35 | 26.65 | 26.94 | 26.94 | 1.23% | 9,722 |
| Aug 27, 2025 | 25.70 | 26.90 | 25.70 | 26.61 | 26.61 | 3.94% | 6,970 |
| Aug 26, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.61% | 1,991 |
| Aug 25, 2025 | 25.75 | 25.75 | 24.95 | 24.95 | 24.95 | -4.22% | 308 |
| Aug 22, 2025 | 25.90 | 26.25 | 25.75 | 26.05 | 26.05 | -2.80% | 35,121 |
| Aug 21, 2025 | 28.10 | 28.10 | 26.80 | 26.80 | 26.80 | 1.52% | 371 |
| Aug 20, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.40% | 132 |
| Aug 19, 2025 | 28.00 | 28.00 | 26.65 | 27.05 | 27.05 | 4.64% | 2,216 |
| Aug 18, 2025 | 25.85 | 26.05 | 25.85 | 25.85 | 25.85 | -0.19% | 319 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 1.27% | 685 |
| Aug 14, 2025 | 25.90 | 25.90 | 25.40 | 25.58 | 25.58 | -1.92% | 1,469 |
| Aug 13, 2025 | 26.20 | 26.20 | 26.08 | 26.08 | 26.08 | -2.16% | 739 |
| Aug 11, 2025 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | -2.65% | 1,353 |
| Aug 8, 2025 | 27.45 | 27.45 | 27.35 | 27.38 | 27.38 | -1.17% | 50 |
| Aug 7, 2025 | 27.05 | 27.70 | 27.05 | 27.70 | 27.70 | 0.89% | 67 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.40 | 27.46 | 27.46 | 1.20% | 19,452 |
| Aug 5, 2025 | 27.08 | 27.30 | 27.00 | 27.13 | 27.13 | 1.33% | 2,500 |
| Aug 4, 2025 | 26.80 | 26.80 | 26.77 | 26.77 | 26.77 | -0.47% | 1,733 |
| Aug 1, 2025 | 26.70 | 27.05 | 26.70 | 26.90 | 26.90 | -5.68% | 35,687 |
| Jul 30, 2025 | 28.75 | 28.75 | 28.52 | 28.52 | 28.52 | -1.62% | 5,217 |
| Jul 29, 2025 | 29.85 | 29.85 | 28.98 | 28.99 | 28.99 | -1.40% | 2,637 |
| Jul 28, 2025 | 29.60 | 29.60 | 28.50 | 29.40 | 29.40 | 1.03% | 230 |
| Jul 25, 2025 | 28.90 | 29.75 | 28.85 | 29.10 | 29.10 | 0.95% | 1,428 |
| Jul 24, 2025 | 28.50 | 28.90 | 28.50 | 28.83 | 28.83 | 0.61% | 2,790 |
| Jul 23, 2025 | 28.25 | 28.80 | 28.25 | 28.65 | 28.65 | 2.23% | 291 |
| Jul 22, 2025 | 28.00 | 28.10 | 27.75 | 28.03 | 28.03 | 0.45% | 240 |
| Jul 21, 2025 | 28.50 | 28.95 | 27.90 | 27.90 | 27.90 | -2.49% | 492 |
| Jul 18, 2025 | 28.85 | 28.90 | 28.61 | 28.61 | 28.61 | -0.48% | 2,134 |
| Jul 17, 2025 | 28.10 | 28.90 | 28.10 | 28.75 | 28.75 | 2.69% | 1,140 |
| Jul 16, 2025 | 27.40 | 28.10 | 27.40 | 28.00 | 28.00 | 0.17% | 3,499 |
| Jul 15, 2025 | 27.40 | 28.00 | 27.40 | 27.95 | 27.95 | 2.95% | 58 |
| Jul 14, 2025 | 27.50 | 27.50 | 27.15 | 27.15 | 27.15 | -2.69% | 21 |
| Jul 11, 2025 | 27.80 | 28.15 | 27.60 | 27.90 | 27.90 | - | 1,817 |
| Jul 10, 2025 | 26.65 | 28.10 | 26.65 | 27.90 | 27.90 | 3.91% | 1,791 |
| Jul 9, 2025 | 26.43 | 26.85 | 26.43 | 26.85 | 26.85 | 1.32% | 84 |
| Jul 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | 24 |
| Jul 7, 2025 | 26.50 | 26.75 | 26.50 | 26.60 | 26.60 | -1.30% | 49 |
| Jul 4, 2025 | 26.65 | 26.95 | 26.55 | 26.95 | 26.95 | -0.55% | 139 |
| Jul 3, 2025 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | -0.73% | 75 |
| Jul 2, 2025 | 26.80 | 27.30 | 26.80 | 27.30 | 27.30 | 1.05% | 155 |
| Jul 1, 2025 | 25.80 | 27.02 | 25.80 | 27.02 | 27.02 | 0.06% | 2,178 |
| Jun 30, 2025 | 26.70 | 27.00 | 26.30 | 27.00 | 27.00 | -0.37% | 314 |
| Jun 27, 2025 | 26.55 | 27.25 | 26.55 | 27.10 | 26.50 | 0.11% | 2,060 |
| Jun 26, 2025 | 27.05 | 27.35 | 26.60 | 27.07 | 26.47 | -0.54% | 1,181 |