Stratec SE (LON:0RAR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 25.00
+0.28 (1.15%)
Nov 10, 2026, 4:41 PM GMT
LON:0RAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.90 | 25.05 | 24.80 | 25.00 | 25.00 | 1.15% | 24,292 |
| Nov 9, 2026 | 25.10 | 25.30 | 24.50 | 24.72 | 24.72 | -1.13% | 13,235 |
| Nov 6, 2026 | 25.13 | 25.30 | 25.00 | 25.00 | 25.00 | -0.92% | 31,669 |
| Nov 5, 2026 | 25.70 | 26.03 | 25.05 | 25.23 | 25.23 | -1.14% | 39,687 |
| Nov 4, 2026 | 25.50 | 25.70 | 25.40 | 25.52 | 25.52 | 2.08% | 14,580 |
| Nov 3, 2026 | 24.65 | 25.10 | 24.48 | 25.00 | 25.00 | 4.29% | 51,602 |
| Nov 2, 2026 | 23.00 | 24.20 | 23.00 | 23.97 | 23.97 | 4.23% | 62,210 |
| Oct 30, 2026 | 23.13 | 23.13 | 22.65 | 23.00 | 23.00 | -0.11% | 10,502 |
| Oct 29, 2026 | 23.05 | 23.05 | 22.88 | 23.03 | 23.03 | -0.74% | 1,030 |
| Oct 28, 2026 | 23.00 | 23.23 | 22.75 | 23.20 | 23.20 | 0.81% | 74,393 |
| Oct 27, 2026 | 23.03 | 23.08 | 22.90 | 23.01 | 23.01 | -2.50% | 6,487 |
| Oct 26, 2026 | 23.05 | 23.80 | 23.05 | 23.60 | 23.60 | 0.43% | 22,552 |
| Oct 23, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | -0.30% | 14,723 |
| Oct 22, 2026 | 22.85 | 23.65 | 22.70 | 23.57 | 23.57 | 2.48% | 35,542 |
| Oct 21, 2026 | 23.05 | 23.30 | 23.00 | 23.00 | 23.00 | 1.41% | 55,752 |
| Oct 20, 2026 | 22.75 | 23.25 | 22.68 | 22.68 | 22.68 | -4.15% | 16,163 |
| Oct 19, 2026 | 23.65 | 23.70 | 22.95 | 23.66 | 23.66 | -2.43% | 1,465 |
| Oct 16, 2026 | 24.35 | 24.35 | 24.08 | 24.25 | 24.25 | 0.41% | 5,226 |
| Oct 15, 2026 | 23.55 | 24.15 | 23.45 | 24.15 | 24.15 | -0.33% | 965 |
| Oct 14, 2026 | 24.05 | 24.60 | 24.00 | 24.23 | 24.23 | 3.11% | 230,733 |
| Oct 13, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 2.17% | 184 |
| Oct 12, 2026 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | - | 24,641 |
| Oct 9, 2026 | 22.90 | 23.00 | 22.55 | 23.00 | 23.00 | 4.07% | 47,664 |
| Oct 8, 2026 | 22.50 | 23.00 | 22.10 | 22.10 | 22.10 | -3.07% | 77,647 |
| Oct 7, 2026 | 22.35 | 22.80 | 22.35 | 22.80 | 22.80 | 3.28% | 6,925 |
| Oct 6, 2026 | 22.29 | 22.29 | 22.05 | 22.08 | 22.08 | 1.03% | 4,144 |
| Oct 2, 2026 | 21.90 | 21.95 | 21.35 | 21.85 | 21.85 | -0.05% | 931 |
| Oct 1, 2026 | 22.90 | 22.90 | 21.75 | 21.86 | 21.86 | -0.63% | 4,621 |
| Sep 30, 2026 | 22.10 | 22.50 | 22.00 | 22.00 | 22.00 | -0.90% | 9,174 |
| Sep 29, 2026 | 22.23 | 22.30 | 22.15 | 22.20 | 22.20 | -1.99% | 2,115 |
| Sep 28, 2026 | 23.15 | 23.15 | 22.60 | 22.65 | 22.65 | -1.20% | 387 |
| Sep 25, 2026 | 22.40 | 23.10 | 22.40 | 22.93 | 22.93 | 1.66% | 11 |
| Sep 24, 2026 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | -0.44% | 318 |
| Sep 23, 2026 | 22.50 | 22.75 | 22.35 | 22.65 | 22.65 | -1.31% | 1,740 |
| Sep 22, 2026 | 23.05 | 23.05 | 22.80 | 22.95 | 22.95 | -2.96% | 8,040 |
| Sep 21, 2026 | 24.00 | 24.00 | 23.55 | 23.65 | 23.65 | -3.27% | 873 |
| Sep 18, 2026 | 25.25 | 25.25 | 24.40 | 24.45 | 24.45 | 0.20% | 1,505 |
| Sep 17, 2026 | 24.65 | 25.15 | 24.40 | 24.40 | 24.40 | -2.20% | 932 |
| Sep 16, 2026 | 25.40 | 25.40 | 24.55 | 24.95 | 24.95 | -1.87% | 83 |
| Sep 15, 2026 | 25.50 | 25.50 | 25.35 | 25.43 | 25.43 | -0.10% | 2,000 |
| Sep 14, 2026 | 25.10 | 25.45 | 24.55 | 25.45 | 25.45 | 3.04% | 779 |
| Sep 11, 2026 | 25.25 | 25.25 | 24.70 | 24.70 | 24.70 | -0.40% | 1,406 |
| Sep 10, 2026 | 24.68 | 25.25 | 24.68 | 24.80 | 24.80 | 1.02% | 5,383 |
| Sep 9, 2026 | 24.20 | 24.75 | 24.20 | 24.55 | 24.55 | 0.61% | 224 |
| Sep 8, 2026 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | -0.41% | 28 |
| Sep 7, 2026 | 24.35 | 24.63 | 24.35 | 24.50 | 24.50 | 2.51% | 1,241 |
| 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 |