Skip to main content
logo
Stratec SE (VIE:SBSG)
Austria flag Austria · Delayed Price · Currency is EUR
16.94
-0.18 (-1.05%)
At close: Jun 2, 2026

VIE:SBSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.1817.2616.9016.9416.94-1.05%-
Jun 1, 202617.7017.7017.1217.1217.12-2.95%295
May 29, 202617.1417.8217.1417.6417.642.20%-
May 28, 202616.9417.2616.4417.2617.262.98%600
May 27, 202616.9216.9216.7616.7616.76-0.12%125
May 26, 202616.7617.2616.7616.7816.78-2.10%590
May 25, 202617.4017.4017.0217.1417.14-0.23%295
May 22, 202617.3417.5017.0817.1817.180.47%-
May 21, 202617.0217.3616.9217.1017.10-0.12%200
May 20, 202617.1017.1216.8017.1217.120.12%-
May 19, 202617.2417.3217.0217.1017.10-0.23%-
May 18, 202617.4617.4616.9217.1417.141.66%-
May 15, 202617.7017.7016.8616.8616.86-4.64%-
May 14, 202617.2817.6817.2617.6817.682.31%-
May 13, 202617.1617.2817.1617.2817.280.58%-
May 12, 202617.3217.4217.1617.1817.18-1.38%-
May 11, 202617.6617.9417.4217.4217.42-2.24%-
May 8, 202617.5217.8217.5217.8217.822.18%-
May 7, 202617.2417.4417.0017.4417.443.56%-
May 6, 202617.7417.7416.8416.8416.840.84%-
May 5, 202617.0217.0216.5816.7016.70-1.65%295
May 4, 202617.5617.5616.9016.9816.98-3.19%231
Apr 30, 202617.4017.7017.4017.5417.54-0.57%-
Apr 29, 202617.8417.8417.2817.6417.64-1.23%539
Apr 28, 202618.6618.6617.5817.8617.86-3.67%420
Apr 27, 202618.4218.8218.4018.5418.541.09%-
Apr 24, 202618.1218.3418.0418.3418.34-0.65%22
Apr 23, 202618.8218.8218.4618.4618.46-4.65%-
Apr 22, 202620.0520.0519.2219.3619.36-1.83%-
Apr 21, 202619.5019.7619.5019.7219.72-0.10%-
Apr 20, 202619.7619.7619.3619.7419.740.51%564
Apr 17, 202618.6219.6418.6219.6419.646.51%295
Apr 16, 202618.5018.8018.4418.4418.44-1.18%-
Apr 15, 202619.2619.2618.4818.6618.66-0.43%295
Apr 14, 202617.7418.7417.7418.7418.747.95%-
Apr 13, 202617.7817.7817.2017.3617.36-1.36%484
Apr 10, 202617.2217.6817.1617.6017.602.80%590
Apr 9, 202617.4217.4217.1217.1217.12-2.06%-
Apr 8, 202617.8217.8217.4817.4817.484.17%-
Apr 7, 202617.2817.2816.7816.7816.78-4.66%-
Apr 2, 202617.6617.8417.4817.6017.600.46%3
Apr 1, 202617.5017.6417.4617.5217.522.70%-
Mar 31, 202616.9017.0616.9017.0617.060.35%-
Mar 30, 202616.9817.0816.5417.0017.00-1.96%-
Mar 27, 202617.6417.6417.3417.3417.34-3.34%335
Mar 26, 202619.0419.2417.9417.9417.94-5.88%-
Mar 25, 202619.3019.3019.0619.0619.060.85%-
Mar 24, 202618.8419.1018.8418.9018.90-0.42%-
Mar 23, 202618.6418.9818.5618.9818.980.42%-
Mar 20, 202619.0819.2618.8018.9018.90-0.21%-