Stabilus SE (VIE:STA2)
Austria · Delayed Price · Currency is EUR 20.60
-0.10 (-0.48%)
At close: Jan 13, 2026
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 20.35 | 20.45 | 20.15 | 20.35 | 20.35 | -1.21% | - |
| Jan 13, 2026 | 20.55 | 20.60 | 20.50 | 20.60 | 20.60 | -0.48% | - |
| Jan 12, 2026 | 20.85 | 21.05 | 20.70 | 20.70 | 20.70 | 0.24% | - |
| Jan 9, 2026 | 20.65 | 20.75 | 20.60 | 20.65 | 20.65 | 0.49% | - |
| Jan 8, 2026 | 20.65 | 20.65 | 20.20 | 20.55 | 20.55 | 0.24% | 740 |
| Jan 7, 2026 | 20.40 | 20.65 | 20.25 | 20.50 | 20.50 | 0.74% | 150 |
| Jan 6, 2026 | 20.45 | 20.45 | 20.15 | 20.35 | 20.35 | -0.49% | - |
| Jan 5, 2026 | 20.50 | 20.50 | 20.05 | 20.45 | 20.45 | - | - |
| Jan 2, 2026 | 20.45 | 20.50 | 20.25 | 20.45 | 20.45 | 0.25% | - |
| Dec 30, 2025 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 0.49% | - |
| Dec 29, 2025 | 19.92 | 20.35 | 19.92 | 20.30 | 20.30 | 1.60% | - |
| Dec 23, 2025 | 19.82 | 20.05 | 19.82 | 19.98 | 19.98 | 0.40% | - |
| Dec 22, 2025 | 19.86 | 19.90 | 19.70 | 19.90 | 19.90 | 0.71% | - |
| Dec 19, 2025 | 19.96 | 19.96 | 19.56 | 19.76 | 19.76 | -1.10% | - |
| Dec 18, 2025 | 20.10 | 20.10 | 19.82 | 19.98 | 19.98 | 0.40% | - |
| Dec 17, 2025 | 20.05 | 20.05 | 19.78 | 19.90 | 19.90 | -2.45% | - |
| Dec 16, 2025 | 20.75 | 20.75 | 20.40 | 20.40 | 20.40 | 0.25% | 250 |
| Dec 15, 2025 | 20.15 | 20.40 | 20.15 | 20.35 | 20.35 | 1.24% | - |
| Dec 12, 2025 | 19.72 | 20.20 | 19.72 | 20.10 | 20.10 | 2.24% | 488 |
| Dec 11, 2025 | 19.18 | 19.66 | 19.18 | 19.66 | 19.66 | 4.24% | 618 |
| Dec 10, 2025 | 18.86 | 19.20 | 18.66 | 18.86 | 18.86 | 0.86% | 1,236 |
| Dec 9, 2025 | 18.88 | 18.88 | 17.98 | 18.70 | 18.70 | -1.68% | 2,409 |
| Dec 8, 2025 | 19.42 | 19.50 | 18.94 | 19.02 | 19.02 | -8.78% | 89 |
| Dec 5, 2025 | 20.75 | 21.00 | 20.75 | 20.85 | 20.85 | 0.48% | 309 |
| Dec 4, 2025 | 20.75 | 20.75 | 20.60 | 20.75 | 20.75 | 0.73% | 309 |
| Dec 3, 2025 | 20.75 | 20.75 | 20.40 | 20.60 | 20.60 | -0.24% | 304 |
| Dec 2, 2025 | 21.00 | 21.00 | 20.55 | 20.65 | 20.65 | -1.67% | - |
| Dec 1, 2025 | 20.85 | 21.00 | 20.75 | 21.00 | 21.00 | - | 618 |
| Nov 28, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | - |
| Nov 27, 2025 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 1.20% | - |
| Nov 26, 2025 | 20.90 | 20.90 | 20.60 | 20.80 | 20.80 | 1.22% | - |
| Nov 25, 2025 | 20.20 | 20.55 | 20.15 | 20.55 | 20.55 | 2.49% | - |
| Nov 24, 2025 | 20.00 | 20.20 | 19.98 | 20.05 | 20.05 | 2.09% | 309 |
| Nov 21, 2025 | 19.32 | 19.64 | 19.32 | 19.64 | 19.64 | 0.10% | - |
| Nov 20, 2025 | 19.66 | 19.66 | 19.06 | 19.62 | 19.62 | 1.24% | - |
| Nov 19, 2025 | 19.08 | 19.38 | 19.08 | 19.38 | 19.38 | 1.68% | - |
| Nov 18, 2025 | 19.10 | 19.32 | 19.06 | 19.06 | 19.06 | -2.16% | 304 |
| Nov 17, 2025 | 19.84 | 19.84 | 19.48 | 19.48 | 19.48 | -2.21% | - |
| Nov 14, 2025 | 20.00 | 20.00 | 19.58 | 19.92 | 19.92 | -1.63% | - |
| Nov 13, 2025 | 20.25 | 20.45 | 20.20 | 20.25 | 20.25 | 0.75% | - |
| Nov 12, 2025 | 19.98 | 20.65 | 19.90 | 20.10 | 20.10 | 2.34% | 4,594 |
| Nov 11, 2025 | 20.45 | 20.45 | 19.58 | 19.64 | 19.64 | -5.80% | 1,236 |
| Nov 10, 2025 | 21.05 | 21.35 | 20.85 | 20.85 | 20.85 | 1.71% | - |
| Nov 7, 2025 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -1.20% | - |
| Nov 6, 2025 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | 0.73% | 309 |
| Nov 5, 2025 | 20.55 | 20.90 | 20.55 | 20.60 | 20.60 | -0.72% | 618 |
| Nov 4, 2025 | 20.85 | 21.05 | 20.75 | 20.75 | 20.75 | -1.66% | - |
| Nov 3, 2025 | 21.65 | 21.75 | 21.10 | 21.10 | 21.10 | -3.65% | 618 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.85 | 21.90 | 21.90 | -0.45% | - |
| Oct 30, 2025 | 22.35 | 22.35 | 21.95 | 22.00 | 22.00 | -1.57% | - |