STEICO SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-