STEICO SE (VIE:ST5G)
Austria · Delayed Price · Currency is EUR 20.75
+0.10 (0.48%)
Last updated: Dec 23, 2025, 8:55 AM CET
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 29, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Oct 28, 2025 | 21.65 | 21.65 | 20.95 | 21.40 | 21.40 | -1.83% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 24, 2025 | 21.80 | 22.00 | 21.65 | 22.00 | 22.00 | 1.38% | 852 |
| Oct 23, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | - |
| Oct 22, 2025 | 21.50 | 21.65 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Oct 21, 2025 | 22.05 | 22.05 | 21.40 | 21.40 | 21.40 | -2.51% | 462 |
| Oct 20, 2025 | 21.45 | 21.95 | 21.45 | 21.95 | 21.95 | 3.78% | 852 |
| Oct 17, 2025 | 21.10 | 21.15 | 20.90 | 21.15 | 21.15 | -0.70% | - |
| Oct 16, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | 0.24% | - |
| Oct 15, 2025 | 21.35 | 21.65 | 21.25 | 21.25 | 21.25 | -1.16% | 426 |