Stratec SE (VIE:SBSG)
Austria · Delayed Price · Currency is EUR 22.25
-0.50 (-2.20%)
At close: Oct 8, 2026
VIE:SBSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.70 | 23.05 | 22.25 | 22.25 | 22.25 | -2.20% | - |
| Oct 7, 2026 | 22.30 | 22.80 | 22.30 | 22.75 | 22.75 | 2.94% | - |
| Oct 6, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 2.55% | - |
| Oct 5, 2026 | 21.50 | 21.55 | 21.45 | 21.55 | 21.55 | - | - |
| Oct 2, 2026 | 21.65 | 21.85 | 21.55 | 21.55 | 21.55 | -2.93% | - |
| Oct 1, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | -0.22% | - |
| Sep 30, 2026 | 22.15 | 22.50 | 22.15 | 22.25 | 22.25 | - | - |
| Sep 29, 2026 | 22.55 | 22.55 | 22.25 | 22.25 | 22.25 | -2.41% | - |
| Sep 28, 2026 | 22.85 | 22.95 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 25, 2026 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 2.22% | - |
| Sep 24, 2026 | 22.55 | 22.55 | 22.45 | 22.50 | 22.50 | -0.44% | - |
| Sep 23, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.53% | - |
| Sep 22, 2026 | 23.30 | 23.30 | 22.90 | 22.95 | 22.95 | -2.13% | - |
| Sep 21, 2026 | 24.85 | 24.85 | 23.45 | 23.45 | 23.45 | -4.67% | - |
| Sep 18, 2026 | 24.60 | 24.60 | 24.45 | 24.60 | 24.60 | -1.20% | - |
| Sep 17, 2026 | 24.55 | 24.90 | 24.55 | 24.90 | 24.90 | -0.60% | - |
| Sep 16, 2026 | 25.35 | 25.35 | 24.95 | 25.05 | 25.05 | -1.96% | - |
| Sep 15, 2026 | 25.40 | 25.65 | 25.40 | 25.55 | 25.55 | 1.39% | - |
| Sep 14, 2026 | 24.70 | 25.35 | 24.70 | 25.20 | 25.20 | 1.61% | - |
| Sep 11, 2026 | 24.90 | 25.05 | 24.80 | 24.80 | 24.80 | 0.61% | - |
| Sep 10, 2026 | 24.40 | 25.15 | 24.40 | 24.65 | 24.65 | 0.20% | - |
| Sep 9, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 0.61% | - |
| Sep 8, 2026 | 24.15 | 24.50 | 24.15 | 24.45 | 24.45 | 0.62% | - |
| Sep 7, 2026 | 24.45 | 24.45 | 24.15 | 24.30 | 24.30 | 1.25% | - |
| 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% | - |