Stratec SE (LON:0RAR)
London · Delayed Price · Currency is GBP · Price in EUR 23.90
-0.90 (-3.63%)
Sep 4, 2026, 3:12 PM GMT
LON:0RAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.00 | 25.00 | 23.90 | 23.90 | 23.90 | -3.63% | 7 |
| Sep 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 2, 2026 | 25.25 | 25.25 | 24.55 | 24.60 | 24.60 | -3.40% | 823 |
| Sep 1, 2026 | 25.60 | 25.95 | 25.10 | 25.47 | 25.47 | -0.33% | 5,174 |
| Aug 31, 2026 | 24.20 | 26.40 | 24.20 | 25.55 | 25.55 | 5.80% | 3,722 |
| Aug 28, 2026 | 23.00 | 24.35 | 23.00 | 24.15 | 24.15 | 4.32% | 1,301 |
| Aug 27, 2026 | 23.70 | 23.70 | 23.00 | 23.15 | 23.15 | 1.09% | 1,282 |
| Aug 26, 2026 | 22.60 | 23.00 | 22.60 | 22.90 | 22.90 | -0.65% | 426 |
| Aug 25, 2026 | 22.50 | 23.05 | 22.48 | 23.05 | 23.05 | 2.67% | 1,156 |
| Aug 24, 2026 | 22.45 | 22.80 | 22.45 | 22.45 | 22.45 | 4.18% | 1,609 |
| Aug 21, 2026 | 22.15 | 22.15 | 21.20 | 21.55 | 21.55 | - | 1,103 |
| Aug 20, 2026 | 22.15 | 22.15 | 21.40 | 21.55 | 21.55 | -0.69% | 1,554 |
| Aug 19, 2026 | 22.65 | 22.65 | 21.30 | 21.70 | 21.70 | -1.49% | 240 |
| Aug 18, 2026 | 23.25 | 23.25 | 22.03 | 22.03 | 22.03 | -2.53% | 1,533 |
| Aug 17, 2026 | 22.30 | 23.05 | 22.30 | 22.60 | 22.60 | 3.07% | 1,916 |
| Aug 14, 2026 | 20.90 | 22.50 | 20.90 | 21.93 | 21.93 | 6.96% | 15,768 |
| Aug 13, 2026 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | -1.20% | 1 |
| Aug 12, 2026 | 20.85 | 20.85 | 20.60 | 20.75 | 20.75 | 1.97% | 266 |
| Aug 11, 2026 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | -0.37% | 40 |
| Aug 10, 2026 | 20.13 | 20.43 | 20.10 | 20.43 | 20.43 | -0.49% | 131 |
| Aug 7, 2026 | 21.70 | 21.70 | 20.20 | 20.53 | 20.53 | 1.61% | 368 |
| Aug 6, 2026 | 20.53 | 20.53 | 20.20 | 20.20 | 20.20 | -1.10% | 417 |
| Aug 5, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.37% | 4 |
| Aug 4, 2026 | 20.23 | 20.45 | 20.23 | 20.35 | 20.35 | 0.77% | 10 |
| Aug 3, 2026 | 20.50 | 20.50 | 19.80 | 20.20 | 20.20 | 2.93% | 18,745 |
| Jul 31, 2026 | 20.25 | 20.25 | 19.62 | 19.62 | 19.62 | -1.90% | 12 |
| Jul 30, 2026 | 20.70 | 20.70 | 19.62 | 20.00 | 20.00 | -2.55% | 9,876 |
| Jul 29, 2026 | 20.85 | 20.85 | 20.52 | 20.52 | 20.52 | 0.11% | 7,470 |
| Jul 28, 2026 | 20.75 | 20.75 | 20.10 | 20.50 | 20.50 | 1.74% | 1,898 |
| Jul 27, 2026 | 20.75 | 20.75 | 19.98 | 20.15 | 20.15 | 1.97% | - |
| Jul 24, 2026 | 20.00 | 20.00 | 19.44 | 19.76 | 19.76 | 3.89% | 6,368 |
| Jul 23, 2026 | 20.00 | 20.00 | 19.02 | 19.02 | 19.02 | -2.26% | 22 |
| Jul 22, 2026 | 19.98 | 19.98 | 18.90 | 19.46 | 19.46 | 1.99% | 96 |
| Jul 21, 2026 | 20.00 | 20.00 | 19.02 | 19.08 | 19.08 | 0.10% | 110 |
| Jul 20, 2026 | 19.10 | 19.52 | 19.06 | 19.06 | 19.06 | -3.25% | 166 |
| Jul 17, 2026 | 20.05 | 20.05 | 19.64 | 19.70 | 19.70 | -1.40% | 1,632 |
| Jul 16, 2026 | 19.88 | 20.05 | 19.88 | 19.98 | 19.98 | 0.50% | 101 |
| Jul 15, 2026 | 18.94 | 19.88 | 18.94 | 19.88 | 19.88 | 5.63% | 500 |
| Jul 14, 2026 | 19.46 | 19.46 | 18.82 | 18.82 | 18.82 | -1.88% | 73 |
| Jul 13, 2026 | 19.46 | 19.46 | 19.12 | 19.18 | 19.18 | -0.62% | 63 |
| Jul 10, 2026 | 19.48 | 19.48 | 18.90 | 19.30 | 19.30 | 3.76% | 2 |
| Jul 9, 2026 | 18.44 | 18.60 | 18.30 | 18.60 | 18.60 | -2.31% | 121 |
| Jul 8, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 3.14% | - |
| Jul 7, 2026 | 18.50 | 18.78 | 18.45 | 18.46 | 18.46 | 0.44% | 19,459 |
| Jul 6, 2026 | 18.50 | 18.50 | 18.26 | 18.38 | 18.38 | 0.55% | 31 |
| Jul 3, 2026 | 18.36 | 18.36 | 18.06 | 18.28 | 18.28 | 1.30% | 476 |
| Jul 2, 2026 | 17.56 | 18.19 | 17.56 | 18.05 | 18.04 | 2.64% | 6,118 |
| Jul 1, 2026 | 16.80 | 17.68 | 16.71 | 17.58 | 17.58 | 1.20% | 6,147 |
| Jun 30, 2026 | 17.58 | 17.58 | 17.16 | 17.37 | 17.37 | -1.42% | 10,545 |
| Jun 29, 2026 | 17.84 | 17.84 | 17.04 | 17.62 | 17.62 | 0.82% | 5,248 |