Stratec SE (LON:0RAR)
London · Delayed Price · Currency is GBP · Price in EUR 22.93
+0.38 (1.66%)
Sep 25, 2026, 4:07 PM GMT
LON:0RAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |