STEICO SE (VIE:ST5G)
Austria · Delayed Price · Currency is EUR 21.10
-0.30 (-1.40%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:ST5G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.90 | 21.25 | 20.90 | 21.10 | 21.10 | -1.40% | - |
| Apr 1, 2026 | 21.70 | 21.75 | 21.40 | 21.40 | 21.40 | - | 115 |
| Mar 31, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.71% | - |
| Mar 30, 2026 | 20.85 | 21.25 | 20.85 | 21.25 | 21.25 | 0.24% | 120 |
| Mar 27, 2026 | 21.30 | 21.30 | 20.85 | 21.20 | 21.20 | -0.93% | - |
| Mar 26, 2026 | 21.65 | 21.65 | 21.40 | 21.40 | 21.40 | -1.83% | 116 |
| Mar 25, 2026 | 21.80 | 21.95 | 21.50 | 21.80 | 21.80 | 0.46% | 2 |
| Mar 24, 2026 | 21.45 | 21.70 | 21.25 | 21.70 | 21.70 | 0.46% | 1 |
| Mar 23, 2026 | 21.20 | 22.25 | 20.55 | 21.60 | 21.60 | 1.65% | 936 |
| Mar 20, 2026 | 21.70 | 21.80 | 21.25 | 21.25 | 21.25 | -2.75% | 5 |
| Mar 19, 2026 | 22.35 | 22.35 | 21.75 | 21.85 | 21.85 | -1.80% | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.25 | 22.25 | 22.25 | -2.20% | - |
| Mar 17, 2026 | 21.90 | 22.75 | 21.90 | 22.75 | 22.75 | 2.71% | 517 |
| Mar 16, 2026 | 21.90 | 22.15 | 21.90 | 22.15 | 22.15 | 1.37% | - |
| Mar 13, 2026 | 21.40 | 21.95 | 21.40 | 21.85 | 21.85 | 0.46% | 854 |
| Mar 12, 2026 | 22.25 | 22.25 | 21.65 | 21.75 | 21.75 | -2.25% | 923 |
| Mar 11, 2026 | 21.65 | 22.25 | 21.65 | 22.25 | 22.25 | 0.91% | 912 |
| Mar 10, 2026 | 21.55 | 22.05 | 21.55 | 22.05 | 22.05 | 3.04% | 865 |
| Mar 9, 2026 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | -0.93% | - |
| Mar 6, 2026 | 23.80 | 23.95 | 21.60 | 21.60 | 21.60 | -10.74% | 1,210 |
| Mar 5, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | 1.47% | 351 |
| Mar 4, 2026 | 23.50 | 24.00 | 23.50 | 23.85 | 23.85 | 2.36% | - |
| Mar 3, 2026 | 24.30 | 24.30 | 23.30 | 23.30 | 23.30 | -5.48% | 162 |
| 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% | - |