STEICO SE (LON:0W1V)
London · Delayed Price · Currency is GBP · Price in EUR 21.60
-0.05 (-0.23%)
At close: Oct 22, 2025
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.55 | 21.60 | 21.40 | 21.60 | 21.60 | -0.23% | 277 |
| Oct 21, 2025 | 21.45 | 21.80 | 21.45 | 21.65 | 21.65 | -0.80% | 3,522 |
| Oct 20, 2025 | 21.40 | 21.83 | 21.30 | 21.83 | 21.83 | 5.43% | 2,644 |
| Oct 17, 2025 | 20.95 | 21.00 | 20.70 | 20.70 | 20.70 | -3.27% | 2,751 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.28% | 650 |
| Oct 15, 2025 | 21.45 | 21.60 | 21.20 | 21.34 | 21.34 | 0.90% | 1,787 |
| Oct 14, 2025 | 21.25 | 21.30 | 21.05 | 21.15 | 21.15 | -2.53% | 536 |
| Oct 13, 2025 | 21.30 | 22.55 | 21.30 | 21.70 | 21.70 | 0.70% | 2,017 |
| Oct 10, 2025 | 22.65 | 22.70 | 21.50 | 21.55 | 21.55 | -6.71% | 6,227 |
| Oct 9, 2025 | 24.00 | 24.00 | 22.55 | 23.10 | 23.10 | -1.70% | 20,171 |
| Oct 8, 2025 | 23.05 | 23.95 | 22.15 | 23.50 | 23.50 | 0.86% | 3,588 |
| Oct 7, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.48% | 500 |
| Oct 6, 2025 | 23.50 | 23.65 | 23.25 | 23.65 | 23.65 | 0.64% | 221 |
| Oct 3, 2025 | 23.70 | 23.70 | 23.35 | 23.50 | 23.50 | -0.11% | 439 |
| Oct 2, 2025 | 23.45 | 23.53 | 23.40 | 23.53 | 23.53 | 1.18% | 897 |
| Oct 1, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -0.85% | 674 |
| Sep 30, 2025 | 23.65 | 23.65 | 23.40 | 23.45 | 23.45 | 1.52% | 445 |
| Sep 29, 2025 | 23.10 | 23.20 | 23.10 | 23.10 | 23.10 | 0.22% | 72 |
| Sep 26, 2025 | 23.00 | 23.15 | 23.00 | 23.05 | 23.05 | - | 487 |
| Sep 24, 2025 | 23.25 | 23.45 | 22.80 | 23.05 | 23.05 | -2.95% | 2,639 |
| Sep 23, 2025 | 23.55 | 23.75 | 23.55 | 23.75 | 23.75 | 0.21% | 1 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.65 | 23.70 | 23.70 | 0.42% | 28 |
| Sep 19, 2025 | 23.80 | 23.85 | 23.60 | 23.60 | 23.60 | -1.67% | 64 |
| Sep 18, 2025 | 23.95 | 24.25 | 23.85 | 24.00 | 24.00 | 1.48% | 773 |
| Sep 17, 2025 | 23.60 | 23.65 | 23.30 | 23.65 | 23.65 | -0.53% | 385 |
| Sep 16, 2025 | 24.00 | 24.00 | 23.40 | 23.78 | 23.78 | -0.31% | 747 |
| Sep 15, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | 100 |
| Sep 12, 2025 | 24.30 | 24.60 | 24.00 | 24.00 | 24.00 | -1.84% | 1,042 |
| Sep 11, 2025 | 25.10 | 25.15 | 24.45 | 24.45 | 24.45 | -2.40% | 692 |
| Sep 10, 2025 | 25.05 | 25.05 | 24.80 | 25.05 | 25.05 | 1.52% | 649 |
| Sep 9, 2025 | 24.75 | 24.78 | 24.68 | 24.68 | 24.68 | -3.05% | 2,033 |
| Sep 8, 2025 | 25.25 | 25.55 | 25.00 | 25.45 | 25.45 | 2.41% | 309 |
| Sep 5, 2025 | 24.95 | 25.25 | 24.85 | 24.85 | 24.85 | -0.20% | 821 |
| Sep 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.75% | 75 |
| Sep 3, 2025 | 24.80 | 24.80 | 23.95 | 24.00 | 24.00 | -4.38% | 338 |
| Sep 2, 2025 | 24.40 | 25.25 | 24.40 | 25.10 | 25.10 | 2.66% | 540 |
| Sep 1, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | 0.20% | 300 |
| Aug 29, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -1.81% | 803 |
| Aug 28, 2025 | 25.25 | 25.30 | 24.85 | 24.85 | 24.85 | -2.74% | 396 |
| Aug 27, 2025 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | -0.20% | 8 |
| Aug 26, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | -2.29% | 1,749 |
| Aug 25, 2025 | 25.85 | 26.20 | 25.70 | 26.20 | 26.20 | 3.97% | 2,009 |
| Aug 21, 2025 | 25.30 | 25.30 | 25.10 | 25.20 | 25.20 | -1.37% | 366 |
| Aug 20, 2025 | 26.40 | 26.40 | 25.55 | 25.55 | 25.55 | -4.49% | 1,932 |
| Aug 19, 2025 | 26.15 | 26.78 | 26.15 | 26.75 | 26.75 | 1.71% | 1,535 |
| Aug 18, 2025 | 26.05 | 26.55 | 25.90 | 26.30 | 26.30 | 1.35% | 924 |
| Aug 15, 2025 | 26.65 | 26.65 | 25.95 | 25.95 | 25.95 | -1.52% | 506 |
| Aug 14, 2025 | 27.10 | 27.10 | 26.35 | 26.35 | 26.35 | -2.23% | 219 |
| Aug 13, 2025 | 24.75 | 27.60 | 24.65 | 26.95 | 26.95 | 7.58% | 3,103 |
| Aug 12, 2025 | 24.85 | 25.10 | 24.70 | 25.05 | 25.05 | 3.30% | 1,589 |