Stratec SE (VIE:SBSG)
Austria · Delayed Price · Currency is EUR 24.00
-0.70 (-2.83%)
At close: Sep 4, 2026
VIE:SBSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.45 | 24.45 | 24.00 | 24.00 | 24.00 | -2.83% | - |
| Sep 3, 2026 | 24.35 | 24.70 | 24.35 | 24.70 | 24.70 | -0.20% | - |
| Sep 2, 2026 | 25.15 | 25.15 | 24.60 | 24.75 | 24.75 | -1.00% | - |
| Sep 1, 2026 | 25.50 | 25.80 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Aug 31, 2026 | 24.35 | 26.20 | 24.35 | 26.20 | 26.20 | 10.32% | 190 |
| Aug 28, 2026 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 3.26% | - |
| Aug 27, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.55% | - |
| Aug 26, 2026 | 23.00 | 23.00 | 22.65 | 22.65 | 22.65 | 0.67% | - |
| Aug 25, 2026 | 22.40 | 22.85 | 22.40 | 22.50 | 22.50 | 0.22% | - |
| Aug 24, 2026 | 22.30 | 22.55 | 22.30 | 22.45 | 22.45 | 3.46% | 200 |
| Aug 21, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 20, 2026 | 21.55 | 21.70 | 21.50 | 21.70 | 21.70 | 0.70% | - |
| Aug 19, 2026 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | -2.71% | - |
| Aug 18, 2026 | 22.65 | 22.65 | 22.15 | 22.15 | 22.15 | -2.21% | - |
| Aug 17, 2026 | 22.95 | 22.95 | 22.65 | 22.65 | 22.65 | 2.72% | - |
| Aug 14, 2026 | 21.60 | 22.05 | 21.25 | 22.05 | 22.05 | 7.82% | 25 |
| Aug 13, 2026 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -0.49% | - |
| Aug 12, 2026 | 20.50 | 20.60 | 20.45 | 20.55 | 20.55 | -0.48% | 288 |
| Aug 11, 2026 | 20.60 | 20.65 | 20.35 | 20.65 | 20.65 | 1.23% | - |
| Aug 10, 2026 | 20.55 | 20.55 | 20.15 | 20.40 | 20.40 | - | - |
| Aug 7, 2026 | 20.65 | 20.65 | 20.40 | 20.40 | 20.40 | 0.25% | - |
| Aug 6, 2026 | 20.20 | 20.70 | 20.20 | 20.35 | 20.35 | -1.93% | 288 |
| Aug 5, 2026 | 20.45 | 20.75 | 20.45 | 20.75 | 20.75 | 2.22% | - |
| Aug 4, 2026 | 20.25 | 20.30 | 20.15 | 20.30 | 20.30 | 1.00% | - |
| Aug 3, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | 1.93% | 288 |
| Jul 31, 2026 | 19.40 | 19.96 | 19.40 | 19.72 | 19.72 | -1.65% | - |
| Jul 30, 2026 | 20.40 | 20.50 | 20.05 | 20.05 | 20.05 | -3.37% | - |
| Jul 29, 2026 | 20.65 | 20.75 | 20.50 | 20.75 | 20.75 | 2.72% | - |
| Jul 28, 2026 | 20.35 | 20.35 | 20.15 | 20.20 | 20.20 | 1.00% | - |
| Jul 27, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jul 24, 2026 | 19.48 | 19.64 | 19.46 | 19.60 | 19.60 | 0.82% | - |
| Jul 23, 2026 | 19.42 | 19.44 | 19.32 | 19.44 | 19.44 | 1.25% | - |
| Jul 22, 2026 | 19.34 | 19.42 | 18.92 | 19.20 | 19.20 | 1.05% | 109 |
| Jul 21, 2026 | 18.94 | 19.00 | 18.88 | 19.00 | 19.00 | - | - |
| Jul 20, 2026 | 19.20 | 19.42 | 19.00 | 19.00 | 19.00 | -3.26% | - |
| Jul 17, 2026 | 20.05 | 20.05 | 19.64 | 19.64 | 19.64 | -1.21% | 288 |
| Jul 16, 2026 | 19.72 | 20.00 | 19.64 | 19.88 | 19.88 | 0.91% | 1,188 |
| Jul 15, 2026 | 19.22 | 19.92 | 19.08 | 19.70 | 19.70 | 4.45% | 576 |
| Jul 14, 2026 | 19.34 | 19.34 | 18.86 | 18.86 | 18.86 | -0.63% | 122 |
| Jul 13, 2026 | 18.94 | 19.08 | 18.74 | 18.98 | 18.98 | -1.04% | - |
| Jul 10, 2026 | 18.70 | 19.22 | 18.70 | 19.18 | 19.18 | 3.23% | - |
| Jul 9, 2026 | 18.68 | 18.68 | 18.24 | 18.58 | 18.58 | 3.11% | - |
| Jul 8, 2026 | 17.98 | 18.02 | 17.66 | 18.02 | 18.02 | -1.53% | - |
| Jul 7, 2026 | 18.52 | 18.68 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 6, 2026 | 18.40 | 18.40 | 18.18 | 18.30 | 18.30 | 0.44% | - |
| Jul 3, 2026 | 18.16 | 18.22 | 18.14 | 18.22 | 18.22 | 0.77% | - |
| Jul 2, 2026 | 17.70 | 18.20 | 17.70 | 18.08 | 18.08 | 2.73% | - |
| Jul 1, 2026 | 17.18 | 17.60 | 16.72 | 17.60 | 17.60 | 3.90% | 288 |
| Jun 30, 2026 | 17.40 | 17.72 | 16.94 | 16.94 | 16.94 | -2.53% | - |
| Jun 29, 2026 | 17.62 | 17.72 | 17.14 | 17.38 | 17.38 | -1.25% | 590 |