Stratec SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.00	20.25	20.00	20.05	20.05	0.65%	-
Mar 3, 2026	20.50	20.50	19.92	19.92	19.92	-3.77%	-
Mar 2, 2026	20.85	20.95	20.70	20.70	20.70	-1.19%	-
Feb 27, 2026	21.05	21.05	20.75	20.95	20.95	-	-
Feb 26, 2026	20.85	21.25	20.85	20.95	20.95	1.95%	-
Feb 25, 2026	20.70	20.70	20.50	20.55	20.55	-	-
Feb 24, 2026	20.85	20.85	20.55	20.55	20.55	0.74%	-
Feb 23, 2026	20.75	21.10	20.35	20.40	20.40	-	335
Feb 20, 2026	20.00	20.40	20.00	20.40	20.40	2.20%	35
Feb 19, 2026	20.55	20.55	19.94	19.96	19.96	-2.40%	-
Feb 18, 2026	20.90	20.90	20.35	20.45	20.45	-1.68%	-
Feb 17, 2026	19.46	20.80	19.46	20.80	20.80	6.56%	-
Feb 16, 2026	19.94	19.94	19.48	19.52	19.52	-1.61%	-
Feb 13, 2026	19.84	19.84	19.60	19.84	19.84	0.81%	-
Feb 12, 2026	20.80	20.80	19.68	19.68	19.68	-4.70%	-
Feb 11, 2026	20.60	20.65	20.35	20.65	20.65	1.23%	-
Feb 10, 2026	20.85	20.85	20.40	20.40	20.40	-1.69%	-
Feb 9, 2026	21.45	21.50	20.75	20.75	20.75	-2.58%	-
Feb 6, 2026	21.50	21.50	20.55	21.30	21.30	1.91%	164
Feb 5, 2026	21.45	21.45	20.90	20.90	20.90	-0.95%	-
Feb 4, 2026	21.55	21.55	21.10	21.10	21.10	-3.21%	-
Feb 3, 2026	22.10	22.10	21.60	21.80	21.80	-1.36%	-
Feb 2, 2026	22.25	22.25	22.10	22.10	22.10	-1.78%	-
Jan 30, 2026	22.55	22.70	22.50	22.50	22.50	-0.66%	-
Jan 29, 2026	22.75	22.75	22.40	22.65	22.65	-0.44%	-
Jan 28, 2026	23.05	23.20	22.75	22.75	22.75	-1.30%	-
Jan 27, 2026	23.30	23.50	22.95	23.05	23.05	-0.22%	139
Jan 26, 2026	23.15	23.15	22.80	23.10	23.10	0.87%	-
Jan 23, 2026	22.75	22.90	22.75	22.90	22.90	0.44%	-
Jan 22, 2026	23.20	23.20	22.45	22.80	22.80	0.66%	-
Jan 21, 2026	22.30	22.65	22.30	22.65	22.65	3.19%	-
Jan 20, 2026	22.65	22.65	21.95	21.95	21.95	-4.77%	-
Jan 19, 2026	23.20	23.25	23.05	23.05	23.05	-3.76%	-
Jan 16, 2026	24.00	24.00	23.70	23.95	23.95	0.21%	-
Jan 15, 2026	23.75	23.90	23.55	23.90	23.90	0.42%	-
Jan 14, 2026	23.90	23.90	23.65	23.80	23.80	0.21%	-
Jan 13, 2026	23.75	23.75	23.35	23.75	23.75	1.50%	-
Jan 12, 2026	23.70	23.70	23.20	23.40	23.40	-3.31%	-
Jan 9, 2026	22.15	24.20	22.15	24.20	24.20	9.50%	-
Jan 8, 2026	22.35	22.45	22.10	22.10	22.10	-0.90%	-
Jan 7, 2026	22.55	22.55	22.30	22.30	22.30	-1.55%	-
Jan 6, 2026	22.40	22.85	22.40	22.65	22.65	1.57%	-
Jan 5, 2026	22.75	22.75	21.90	22.30	22.30	0.45%	-
Jan 2, 2026	22.85	22.85	22.20	22.20	22.20	-0.67%	-
Dec 30, 2025	22.35	22.35	22.35	22.35	22.35	-0.22%	-
Dec 29, 2025	22.10	22.65	22.10	22.40	22.40	1.13%	-
Dec 23, 2025	22.45	22.45	22.05	22.15	22.15	-1.56%	-
Dec 22, 2025	21.90	22.50	21.80	22.50	22.50	1.12%	-
Dec 19, 2025	22.20	22.25	22.10	22.25	22.25	0.45%	-
Dec 18, 2025	22.05	22.15	22.00	22.15	22.15	0.91%	-