STEICO SE (VIE:ST5G)
Austria · Delayed Price · Currency is EUR 23.30
-1.35 (-5.48%)
At close: Mar 3, 2026
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.85 | 24.90 | 24.65 | 24.65 | 24.65 | -2.38% | - |
| Feb 27, 2026 | 24.70 | 25.25 | 24.70 | 25.25 | 25.25 | 2.64% | 467 |
| Feb 26, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 1.03% | - |
| Feb 25, 2026 | 24.60 | 24.70 | 24.35 | 24.35 | 24.35 | -1.02% | - |
| Feb 24, 2026 | 24.25 | 24.85 | 24.25 | 24.60 | 24.60 | 1.65% | 467 |
| Feb 23, 2026 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | -1.63% | 341 |
| Feb 20, 2026 | 24.55 | 24.65 | 24.45 | 24.60 | 24.60 | 0.61% | 467 |
| Feb 19, 2026 | 24.40 | 24.45 | 24.35 | 24.45 | 24.45 | 0.41% | - |
| Feb 18, 2026 | 24.20 | 24.35 | 24.05 | 24.35 | 24.35 | 2.10% | - |
| Feb 17, 2026 | 23.65 | 23.85 | 23.65 | 23.85 | 23.85 | 1.27% | - |
| Feb 16, 2026 | 23.30 | 23.65 | 23.30 | 23.55 | 23.55 | 1.95% | 50 |
| Feb 13, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -2.33% | - |
| Feb 12, 2026 | 25.05 | 25.15 | 23.65 | 23.65 | 23.65 | -5.40% | - |
| Feb 11, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Feb 10, 2026 | 25.15 | 25.35 | 25.15 | 25.20 | 25.20 | -0.20% | - |
| Feb 9, 2026 | 25.60 | 25.60 | 25.25 | 25.25 | 25.25 | -0.79% | - |
| Feb 6, 2026 | 25.45 | 25.50 | 25.20 | 25.45 | 25.45 | -0.39% | 10 |
| Feb 5, 2026 | 24.45 | 25.55 | 24.45 | 25.55 | 25.55 | 3.86% | 1,466 |
| Feb 4, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | 1.03% | - |
| Feb 3, 2026 | 23.65 | 24.55 | 23.65 | 24.35 | 24.35 | 3.40% | 1,754 |
| Feb 2, 2026 | 23.05 | 23.55 | 22.95 | 23.55 | 23.55 | 2.61% | 910 |
| Jan 30, 2026 | 22.80 | 23.30 | 22.80 | 22.95 | 22.95 | 0.66% | - |
| Jan 29, 2026 | 22.80 | 22.90 | 22.65 | 22.80 | 22.80 | -0.22% | - |
| Jan 28, 2026 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | 1.11% | - |
| Jan 27, 2026 | 22.85 | 22.90 | 22.45 | 22.60 | 22.60 | -0.66% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 22.30 | 22.75 | 22.75 | -0.22% | 11 |
| Jan 23, 2026 | 22.00 | 22.80 | 21.90 | 22.80 | 22.80 | 4.59% | - |
| Jan 22, 2026 | 21.65 | 21.80 | 21.60 | 21.80 | 21.80 | 2.59% | 901 |
| Jan 21, 2026 | 21.30 | 21.30 | 20.75 | 21.25 | 21.25 | 0.95% | 224 |
| Jan 20, 2026 | 21.55 | 21.55 | 21.05 | 21.05 | 21.05 | -2.55% | - |
| Jan 19, 2026 | 21.75 | 21.75 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 16, 2026 | 21.45 | 21.90 | 21.45 | 21.80 | 21.80 | 1.87% | 465 |
| Jan 15, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | - |
| Jan 14, 2026 | 21.20 | 21.55 | 21.15 | 21.30 | 21.30 | -0.70% | 1,352 |
| Jan 13, 2026 | 20.75 | 22.20 | 20.75 | 21.45 | 21.45 | 3.12% | 462 |
| Jan 12, 2026 | 20.70 | 20.85 | 20.65 | 20.80 | 20.80 | 1.22% | 525 |
| Jan 9, 2026 | 20.45 | 20.65 | 20.35 | 20.55 | 20.55 | 0.49% | 538 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.35 | 20.45 | 20.45 | -0.97% | 1,319 |
| Jan 7, 2026 | 20.75 | 20.75 | 20.60 | 20.65 | 20.65 | 0.24% | 467 |
| Jan 6, 2026 | 20.85 | 20.85 | 20.30 | 20.60 | 20.60 | -0.48% | 467 |
| Jan 5, 2026 | 21.00 | 21.05 | 20.40 | 20.70 | 20.70 | -1.66% | 934 |
| Jan 2, 2026 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | -0.94% | - |
| Dec 30, 2025 | 20.95 | 21.25 | 20.95 | 21.25 | 21.25 | -0.93% | - |
| Dec 29, 2025 | 20.85 | 21.45 | 20.85 | 21.45 | 21.45 | 3.37% | - |
| Dec 23, 2025 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 0.48% | - |
| Dec 22, 2025 | 20.65 | 20.65 | 20.55 | 20.65 | 20.65 | -0.48% | - |
| Dec 19, 2025 | 20.85 | 20.85 | 20.70 | 20.75 | 20.75 | -0.24% | - |
| Dec 18, 2025 | 20.80 | 20.85 | 20.75 | 20.80 | 20.80 | - | - |
| Dec 17, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.72% | 147 |
| Dec 16, 2025 | 21.00 | 21.40 | 20.95 | 20.95 | 20.95 | -1.18% | - |