Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.14	19.14	18.88	18.96	18.96	-1.35%	-
Feb 26, 2026	18.84	19.22	18.84	19.22	19.22	1.37%	-
Feb 25, 2026	19.06	19.22	18.96	18.96	18.96	-0.94%	740
Feb 24, 2026	19.28	19.36	19.14	19.14	19.14	0.31%	-
Feb 23, 2026	19.56	19.60	19.08	19.08	19.08	-3.54%	-
Feb 20, 2026	19.58	19.78	19.50	19.78	19.78	1.33%	20
Feb 19, 2026	19.90	19.90	19.52	19.52	19.52	-2.11%	1,480
Feb 18, 2026	19.98	20.10	19.84	19.94	19.94	-0.30%	-
Feb 17, 2026	20.20	20.25	19.90	20.00	20.00	-1.48%	1,655
Feb 16, 2026	21.10	21.10	20.30	20.30	20.30	-3.10%	370
Feb 13, 2026	20.30	20.95	20.30	20.95	20.95	1.95%	-
Feb 12, 2026	20.70	21.20	20.55	20.55	20.55	-0.24%	-
Feb 11, 2026	20.10	20.60	20.10	20.60	20.60	1.48%	-
Feb 10, 2026	20.10	20.30	20.10	20.30	20.30	2.11%	-
Feb 9, 2026	19.70	19.90	19.56	19.88	19.88	1.12%	740
Feb 6, 2026	19.14	19.66	19.04	19.66	19.66	-	-
Feb 5, 2026	19.62	19.66	19.24	19.66	19.66	-2.67%	370
Feb 4, 2026	19.72	20.20	19.72	20.20	19.85	2.54%	-
Feb 3, 2026	19.62	19.70	19.44	19.70	19.36	2.07%	-
Feb 2, 2026	19.14	19.30	19.10	19.30	18.97	-1.23%	-
Jan 30, 2026	19.74	19.74	19.38	19.54	19.20	0.21%	-
Jan 29, 2026	18.78	19.50	18.50	19.50	19.16	4.50%	-
Jan 28, 2026	18.54	18.72	18.54	18.66	18.34	0.43%	-
Jan 27, 2026	18.88	18.88	18.42	18.58	18.26	-0.32%	-
Jan 26, 2026	19.40	19.40	18.42	18.64	18.32	0.87%	740
Jan 23, 2026	18.52	18.84	18.48	18.48	18.16	-1.70%	588
Jan 22, 2026	18.72	18.82	18.70	18.80	18.47	2.29%	200
Jan 21, 2026	18.80	18.80	18.26	18.38	18.06	-2.34%	740
Jan 20, 2026	19.38	19.38	18.72	18.82	18.49	-4.27%	1,131
Jan 19, 2026	19.42	19.80	19.42	19.66	19.32	-2.67%	-
Jan 16, 2026	20.25	20.40	20.20	20.20	19.85	-1.46%	-
Jan 15, 2026	20.25	20.50	20.15	20.50	20.14	0.74%	-
Jan 14, 2026	20.35	20.45	20.15	20.35	20.00	-1.21%	-
Jan 13, 2026	20.55	20.60	20.50	20.60	20.24	-0.48%	-
Jan 12, 2026	20.85	21.05	20.70	20.70	20.34	0.24%	-
Jan 9, 2026	20.65	20.75	20.60	20.65	20.29	0.49%	-
Jan 8, 2026	20.65	20.65	20.20	20.55	20.19	0.24%	740
Jan 7, 2026	20.40	20.65	20.25	20.50	20.14	0.74%	150
Jan 6, 2026	20.45	20.45	20.15	20.35	20.00	-0.49%	-
Jan 5, 2026	20.50	20.50	20.05	20.45	20.10	-	-
Jan 2, 2026	20.45	20.50	20.25	20.45	20.10	0.25%	-
Dec 30, 2025	20.25	20.40	20.25	20.40	20.05	0.49%	-
Dec 29, 2025	19.92	20.35	19.92	20.30	19.95	1.60%	-
Dec 23, 2025	19.82	20.05	19.82	19.98	19.63	0.40%	-
Dec 22, 2025	19.86	19.90	19.70	19.90	19.56	0.71%	-
Dec 19, 2025	19.96	19.96	19.56	19.76	19.42	-1.10%	-
Dec 18, 2025	20.10	20.10	19.82	19.98	19.63	0.40%	-
Dec 17, 2025	20.05	20.05	19.78	19.90	19.56	-2.45%	-
Dec 16, 2025	20.75	20.75	20.40	20.40	20.05	0.25%	250
Dec 15, 2025	20.15	20.40	20.15	20.35	20.00	1.24%	-