Skip to main content
logo
Stratec SE (VIE:SBSG)
Austria flag Austria · Delayed Price · Currency is EUR
20.00
+0.40 (2.04%)
At close: Jul 27, 2026

VIE:SBSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202620.1020.1020.0020.0020.002.04%-
Jul 24, 202619.4819.6419.4619.6019.600.82%-
Jul 23, 202619.4219.4419.3219.4419.441.25%-
Jul 22, 202619.3419.4218.9219.2019.201.05%109
Jul 21, 202618.9419.0018.8819.0019.00--
Jul 20, 202619.2019.4219.0019.0019.00-3.26%-
Jul 17, 202620.0520.0519.6419.6419.64-1.21%288
Jul 16, 202619.7220.0019.6419.8819.880.91%1,188
Jul 15, 202619.2219.9219.0819.7019.704.45%576
Jul 14, 202619.3419.3418.8618.8618.86-0.63%122
Jul 13, 202618.9419.0818.7418.9818.98-1.04%-
Jul 10, 202618.7019.2218.7019.1819.183.23%-
Jul 9, 202618.6818.6818.2418.5818.583.11%-
Jul 8, 202617.9818.0217.6618.0218.02-1.53%-
Jul 7, 202618.5218.6818.3018.3018.30--
Jul 6, 202618.4018.4018.1818.3018.300.44%-
Jul 3, 202618.1618.2218.1418.2218.220.77%-
Jul 2, 202617.7018.2017.7018.0818.082.73%-
Jul 1, 202617.1817.6016.7217.6017.603.90%288
Jun 30, 202617.4017.7216.9416.9416.94-2.53%-
Jun 29, 202617.6217.7217.1417.3817.38-1.25%590
Jun 26, 202617.3817.6017.2417.6017.60-0.34%-
Jun 25, 202617.3817.7617.3817.6617.661.96%-
Jun 24, 202617.6417.6417.0817.3217.32-2.15%-
Jun 23, 202618.1418.3418.1418.3017.700.33%-
Jun 22, 202618.1618.2418.0018.2417.64-0.11%-
Jun 19, 202618.4418.4418.1818.2617.66-1.19%-
Jun 18, 202618.8018.8018.2418.4817.870.43%-
Jun 17, 202618.6418.6418.1618.4017.800.66%295
Jun 16, 202618.3218.5418.2418.2817.680.22%-
Jun 15, 202617.9018.2417.9018.2417.641.11%295
Jun 12, 202618.3218.4617.9418.0417.451.01%-
Jun 11, 202617.7017.8617.6217.8617.27-0.22%-
Jun 10, 202617.7017.9217.4217.9017.310.22%596
Jun 9, 202617.5017.8617.2817.8617.272.53%-
Jun 8, 202617.1017.4217.0817.4216.852.23%-
Jun 5, 202616.8617.3016.8617.0416.481.07%-
Jun 4, 202616.7816.9016.7016.8616.311.08%-
Jun 3, 202616.7816.8416.5416.6816.13-1.53%295
Jun 2, 202617.1817.2616.9016.9416.38-1.05%-
Jun 1, 202617.7017.7017.1217.1216.56-2.95%295
May 29, 202617.1417.8217.1417.6417.062.20%-
May 28, 202616.9417.2616.4417.2616.692.98%600
May 27, 202616.9216.9216.7616.7616.21-0.12%125
May 26, 202616.7617.2616.7616.7816.23-2.10%590
May 25, 202617.4017.4017.0217.1416.58-0.23%295
May 22, 202617.3417.5017.0817.1816.620.47%-
May 21, 202617.0217.3616.9217.1016.54-0.12%200
May 20, 202617.1017.1216.8017.1216.560.12%-
May 19, 202617.2417.3217.0217.1016.54-0.23%-