STEICO SE (LON:0W1V)
London · Delayed Price · Currency is GBP · Price in EUR 21.60
-0.05 (-0.23%)
At close: Mar 26, 2026
LON:0W1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 21.80 | 21.80 | 21.45 | 21.60 | 21.60 | -0.23% | 261 |
| Mar 25, 2026 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 0.93% | 2 |
| Mar 24, 2026 | 21.60 | 21.60 | 21.45 | 21.45 | 21.45 | -2.72% | 876 |
| Mar 23, 2026 | 21.00 | 22.20 | 20.45 | 22.05 | 22.05 | 1.38% | 1,892 |
| Mar 20, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -1.14% | 52 |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.57% | - |
| Mar 18, 2026 | 22.85 | 22.85 | 22.30 | 22.35 | 22.35 | -0.89% | 22 |
| Mar 17, 2026 | 21.80 | 22.55 | 21.80 | 22.55 | 22.55 | 1.81% | 18 |
| Mar 16, 2026 | 21.90 | 22.15 | 21.75 | 22.15 | 22.15 | 0.91% | 113 |
| Mar 13, 2026 | 21.60 | 21.95 | 21.60 | 21.95 | 21.95 | 0.46% | 1,234 |
| Mar 12, 2026 | 22.20 | 22.20 | 21.85 | 21.85 | 21.85 | -0.91% | 3,114 |
| Mar 11, 2026 | 21.80 | 22.05 | 21.80 | 22.05 | 22.05 | -0.68% | 2,350 |
| Mar 10, 2026 | 21.65 | 22.20 | 21.60 | 22.20 | 22.20 | 3.74% | 1,491 |
| Mar 9, 2026 | 21.05 | 21.55 | 21.05 | 21.40 | 21.40 | -0.93% | 1,343 |
| Mar 6, 2026 | 23.90 | 24.05 | 21.55 | 21.60 | 21.60 | -10.74% | 50,552 |
| Mar 5, 2026 | 24.03 | 24.35 | 24.00 | 24.20 | 24.20 | 1.86% | 1,514 |
| Mar 4, 2026 | 24.00 | 24.15 | 23.40 | 23.76 | 23.76 | 0.85% | 7,250 |
| Mar 3, 2026 | 23.65 | 24.40 | 23.10 | 23.56 | 23.55 | -5.00% | 17,750 |
| Mar 2, 2026 | 24.60 | 25.00 | 24.55 | 24.80 | 24.80 | 0.80% | 7,502 |
| Feb 27, 2026 | 24.95 | 25.15 | 24.60 | 24.60 | 24.60 | - | 15,628 |
| Feb 26, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -0.04% | 9,447 |
| Feb 25, 2026 | 24.55 | 24.61 | 24.30 | 24.61 | 24.61 | 0.42% | 2,704 |
| Feb 24, 2026 | 24.65 | 24.75 | 24.40 | 24.51 | 24.51 | 1.47% | 4,808 |
| Feb 23, 2026 | 24.75 | 24.75 | 24.15 | 24.15 | 24.15 | -1.23% | 9,237 |
| Feb 20, 2026 | 24.48 | 24.80 | 24.45 | 24.45 | 24.45 | -0.20% | 2,076 |
| Feb 19, 2026 | 24.55 | 24.55 | 24.25 | 24.50 | 24.50 | 0.41% | 6,675 |
| Feb 18, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 3.17% | 7,685 |
| Feb 17, 2026 | 23.80 | 23.80 | 23.50 | 23.65 | 23.65 | 0.21% | 1,295 |
| Feb 16, 2026 | 23.30 | 23.90 | 23.30 | 23.60 | 23.60 | 2.16% | 18,038 |
| Feb 13, 2026 | 23.45 | 23.50 | 23.00 | 23.10 | 23.10 | -1.70% | 20,976 |
| 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% | 244 |