Skip to main content
logo
Stratec SE (LON:0RAR)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.48
-0.22 (-1.24%)
Jun 26, 2026, 4:29 PM GMT

LON:0RAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4017.5617.4017.4817.48-1.24%64,166
Jun 25, 202618.1418.1417.4817.7017.702.96%616
Jun 24, 202617.6017.6017.1917.1917.19-2.50%12,162
Jun 23, 202619.3019.3018.2018.2317.631.12%8,369
Jun 22, 202617.8818.2617.8818.0317.44-0.95%678
Jun 19, 202619.4419.4418.2018.2017.60-0.93%11,821
Jun 18, 202618.3818.4618.3618.3817.77-0.19%5,077
Jun 17, 202618.7018.7018.1718.4117.80-0.16%889
Jun 16, 202618.4018.5018.3418.4417.830.66%1,949
Jun 15, 202618.1618.3417.8218.3217.720.32%13,085
Jun 12, 202618.6418.6417.8618.2617.661.79%2,262
Jun 11, 202617.8417.9417.6217.9417.352.14%1,101
Jun 10, 202617.7218.0017.4817.5616.99-1.66%21,750
Jun 9, 202617.3617.9617.3617.8617.275.06%16,012
Jun 8, 202617.0617.1616.9617.0016.440.83%8,594
Jun 5, 202617.2217.3716.8616.8616.310.12%13,734
Jun 4, 202616.8416.8416.8416.8416.292.68%9,176
Jun 3, 202616.7816.7816.4016.4015.86-2.26%1,355
Jun 2, 202617.3617.4816.7116.7816.23-1.29%11,408
Jun 1, 202617.7017.7017.0017.0016.44-2.52%605
May 29, 202617.3417.7217.3417.4416.874.03%166
May 28, 202616.3416.9016.3416.7616.210.51%17,918
May 27, 202616.6016.9416.6016.6816.13-0.24%2,133
May 26, 202616.9917.5016.7016.7216.17-2.09%7,096
May 25, 202617.0817.0817.0817.0816.52-0.67%823
May 22, 202617.5417.5417.1417.1916.631.22%4,089
May 21, 202617.4017.4016.8616.9916.431.23%3,463
May 20, 202616.7816.7816.7816.7816.23-0.59%-
May 19, 202617.0017.3616.8616.8816.32-0.80%3,604
May 18, 202618.2218.2216.9217.0216.461.40%8,150
May 15, 202617.5617.5616.7216.7816.23-4.98%1,095
May 14, 202617.6617.6617.6617.6617.082.08%108
May 13, 202617.3017.3017.3017.3016.730.53%105
May 12, 202617.4817.4817.1817.2116.64-3.31%2,789
May 11, 202617.7217.9217.5417.8017.210.55%8,910
May 8, 202617.6617.7617.5817.7017.120.97%15,739
May 7, 202617.6217.8016.9417.5316.95-0.96%21,565
May 6, 202616.9817.9016.9517.7017.126.44%10,460
May 5, 202617.0617.0616.6316.6316.08-1.90%4,921
May 4, 202616.9217.6016.9216.9516.39-3.69%4,418
Apr 30, 202617.5617.7517.3617.6017.021.38%1,292
Apr 29, 202617.5417.9617.1617.3616.79-1.70%983
Apr 28, 202617.7917.7917.6617.6617.08-4.23%1
Apr 27, 202618.0018.8218.0018.4417.830.66%42
Apr 24, 202618.2618.4218.2618.3217.72-2.76%1,095
Apr 23, 202618.8418.8418.8418.8418.22-3.73%10
Apr 22, 202619.7419.7419.5719.5718.93-0.36%742
Apr 20, 202619.3219.9619.3219.6418.99-1.50%15
Apr 17, 202619.0819.9419.0819.9419.287.20%254
Apr 16, 202618.6018.6518.6018.6017.99-0.21%20,146