STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 15, 2025	21.25	21.25	21.05	21.20	21.20	-2.30%	-
Dec 12, 2025	21.75	21.80	21.65	21.70	21.70	-0.91%	-
Dec 11, 2025	21.70	22.25	21.70	21.90	21.90	0.46%	384
Dec 10, 2025	22.35	22.35	21.80	21.80	21.80	-2.02%	881
Dec 9, 2025	22.40	22.40	22.25	22.25	22.25	-	-
Dec 8, 2025	22.45	22.45	22.25	22.25	22.25	-0.45%	-
Dec 5, 2025	21.50	22.35	21.50	22.35	22.35	4.20%	426
Dec 4, 2025	21.35	21.45	21.25	21.45	21.45	0.70%	-
Dec 3, 2025	21.55	21.55	21.30	21.30	21.30	-1.16%	127
Dec 2, 2025	21.45	21.85	21.40	21.55	21.55	0.94%	852
Dec 1, 2025	21.40	21.40	21.10	21.35	21.35	-	-
Nov 28, 2025	21.55	21.55	21.15	21.35	21.35	-0.70%	-
Nov 27, 2025	21.75	21.75	21.50	21.50	21.50	1.42%	-
Nov 26, 2025	21.15	21.40	20.80	21.20	21.20	2.66%	-
Nov 25, 2025	20.25	20.75	20.15	20.65	20.65	1.23%	1,278
Nov 24, 2025	20.45	20.50	20.35	20.40	20.40	2.62%	-
Nov 21, 2025	20.20	20.30	19.84	19.88	19.88	-2.31%	4
Nov 20, 2025	20.30	20.35	20.25	20.35	20.35	-0.25%	-
Nov 19, 2025	20.35	20.50	20.25	20.40	20.40	0.49%	852
Nov 18, 2025	20.10	20.40	20.10	20.30	20.30	-0.25%	74
Nov 17, 2025	20.45	20.45	20.30	20.35	20.35	-0.49%	-
Nov 14, 2025	20.40	20.45	20.30	20.45	20.45	-0.24%	-
Nov 13, 2025	20.40	20.90	20.40	20.50	20.50	0.74%	-
Nov 12, 2025	20.00	20.50	20.00	20.35	20.35	1.50%	-
Nov 11, 2025	19.60	20.05	19.60	20.05	20.05	2.30%	-
Nov 10, 2025	19.40	20.00	19.40	19.60	19.60	1.55%	-
Nov 7, 2025	19.70	19.70	19.16	19.30	19.30	-2.92%	426
Nov 6, 2025	20.05	20.05	19.88	19.88	19.88	-1.58%	-
Nov 5, 2025	19.74	20.20	19.66	20.20	20.20	0.75%	-
Nov 4, 2025	20.00	20.05	19.78	20.05	20.05	-2.20%	426
Nov 3, 2025	20.20	20.70	20.20	20.50	20.50	0.74%	-
Oct 31, 2025	20.75	20.75	20.35	20.35	20.35	-2.40%	426
Oct 30, 2025	21.10	21.10	20.85	20.85	20.85	-2.11%	-