STEICO SE (LON:0W1V)
London · Delayed Price · Currency is GBP · Price in EUR 25.00
-0.08 (-0.31%)
At close: Feb 11, 2026
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.05 | 25.05 | 23.50 | 23.50 | 23.50 | -6.00% | 5,345 |
| Feb 11, 2026 | 25.10 | 25.15 | 25.00 | 25.00 | 25.00 | -0.31% | 142 |
| Feb 10, 2026 | 25.10 | 25.33 | 25.08 | 25.08 | 25.08 | -0.09% | 12,401 |
| Feb 9, 2026 | 25.60 | 25.60 | 25.10 | 25.10 | 25.10 | - | 8,064 |
| Feb 6, 2026 | 25.25 | 25.40 | 25.10 | 25.10 | 25.10 | - | 3,901 |
| Feb 5, 2026 | 24.98 | 25.60 | 24.90 | 25.10 | 25.10 | 3.29% | 12,223 |
| Feb 4, 2026 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | -0.21% | 102 |
| Feb 3, 2026 | 24.00 | 24.60 | 23.60 | 24.35 | 24.35 | 2.10% | 2,226 |
| Feb 2, 2026 | 23.20 | 23.85 | 22.95 | 23.85 | 23.85 | 3.70% | 1,184 |
| Jan 30, 2026 | 22.90 | 23.40 | 22.35 | 23.00 | 23.00 | - | 25,884 |
| Jan 29, 2026 | 22.50 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 1,286 |
| Jan 28, 2026 | 22.55 | 22.70 | 22.35 | 22.60 | 22.60 | - | 1,879 |
| Jan 27, 2026 | 22.95 | 23.00 | 22.45 | 22.60 | 22.60 | 0.89% | 1,731 |
| Jan 26, 2026 | 23.15 | 23.15 | 22.25 | 22.40 | 22.40 | -0.88% | 1,529 |
| Jan 23, 2026 | 22.15 | 22.85 | 21.88 | 22.60 | 22.60 | 4.15% | 2,168 |
| Jan 22, 2026 | 21.60 | 21.90 | 21.60 | 21.70 | 21.70 | 2.36% | 367 |
| Jan 21, 2026 | 21.10 | 21.20 | 20.50 | 21.20 | 21.20 | 0.95% | 1,238 |
| Jan 20, 2026 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | -2.89% | 605 |
| Jan 19, 2026 | 21.65 | 21.80 | 21.60 | 21.63 | 21.63 | -0.12% | 1,705 |
| Jan 16, 2026 | 21.80 | 22.00 | 21.60 | 21.65 | 21.65 | 1.17% | 242 |
| Jan 15, 2026 | 21.05 | 21.45 | 21.05 | 21.40 | 21.40 | - | 502 |
| Jan 14, 2026 | 21.00 | 21.75 | 21.00 | 21.40 | 21.40 | - | 1,437 |
| Jan 13, 2026 | 20.80 | 21.95 | 20.80 | 21.40 | 21.40 | 3.13% | 1,118 |
| Jan 12, 2026 | 20.75 | 20.90 | 20.75 | 20.75 | 20.75 | - | 1,480 |
| Jan 9, 2026 | 20.65 | 20.80 | 20.50 | 20.75 | 20.75 | 1.47% | 1,667 |
| Jan 8, 2026 | 21.05 | 21.05 | 20.38 | 20.45 | 20.45 | -0.73% | 557 |
| Jan 7, 2026 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | 0.09% | 2,262 |
| Jan 6, 2026 | 20.85 | 20.85 | 20.45 | 20.58 | 20.58 | -1.72% | 2,929 |
| Jan 5, 2026 | 20.90 | 21.10 | 20.45 | 20.94 | 20.94 | -0.91% | 2,034 |
| Jan 2, 2026 | 21.25 | 21.25 | 20.90 | 21.14 | 21.14 | -0.24% | 1,066 |
| Dec 30, 2025 | 20.90 | 21.40 | 20.85 | 21.19 | 21.19 | -1.23% | 3,947 |
| Dec 29, 2025 | 20.80 | 21.45 | 20.70 | 21.45 | 21.45 | 3.12% | 3,923 |
| Dec 23, 2025 | 20.70 | 20.80 | 20.55 | 20.80 | 20.80 | 0.97% | 1,134 |
| Dec 22, 2025 | 20.60 | 20.75 | 20.50 | 20.60 | 20.60 | -1.02% | 779 |
| Dec 19, 2025 | 21.00 | 21.00 | 20.70 | 20.81 | 20.81 | -0.65% | 1,939 |
| Dec 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.21% | 965 |
| Dec 17, 2025 | 20.90 | 20.90 | 20.55 | 20.70 | 20.70 | -0.96% | 1,514 |
| Dec 16, 2025 | 21.05 | 21.30 | 20.90 | 20.90 | 20.90 | -0.71% | 534 |
| Dec 15, 2025 | 21.25 | 21.75 | 21.05 | 21.05 | 21.05 | -1.86% | 2,849 |
| Dec 12, 2025 | 21.90 | 21.90 | 21.45 | 21.45 | 21.45 | -2.72% | 1,008 |
| Dec 11, 2025 | 21.45 | 22.30 | 21.45 | 22.05 | 22.05 | 1.85% | 129 |
| Dec 10, 2025 | 22.10 | 22.60 | 21.65 | 21.65 | 21.65 | -2.48% | 2,160 |
| Dec 9, 2025 | 22.20 | 22.25 | 22.20 | 22.20 | 22.20 | -0.22% | 1,041 |
| Dec 8, 2025 | 22.55 | 22.55 | 22.20 | 22.25 | 22.25 | - | 1,291 |
| Dec 5, 2025 | 21.60 | 22.60 | 21.45 | 22.25 | 22.25 | 3.97% | 7,348 |
| Dec 4, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | -0.23% | 784 |
| Dec 3, 2025 | 21.45 | 21.60 | 21.30 | 21.45 | 21.45 | -0.23% | 123 |
| Dec 2, 2025 | 21.65 | 21.80 | 21.30 | 21.50 | 21.50 | 1.18% | 118 |
| Dec 1, 2025 | 21.20 | 21.60 | 21.20 | 21.25 | 21.25 | -0.23% | 27 |
| Nov 28, 2025 | 21.05 | 21.40 | 21.00 | 21.30 | 21.30 | -0.81% | 1,056 |