Stabilus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.62	19.70	19.44	19.70	19.70	2.07%	-
Feb 2, 2026	19.14	19.30	19.10	19.30	19.30	-1.23%	-
Jan 30, 2026	19.74	19.74	19.38	19.54	19.54	0.21%	-
Jan 29, 2026	18.78	19.50	18.50	19.50	19.50	4.50%	-
Jan 28, 2026	18.54	18.72	18.54	18.66	18.66	0.43%	-
Jan 27, 2026	18.88	18.88	18.42	18.58	18.58	-0.32%	-
Jan 26, 2026	19.40	19.40	18.42	18.64	18.64	0.87%	740
Jan 23, 2026	18.52	18.84	18.48	18.48	18.48	-1.70%	588
Jan 22, 2026	18.72	18.82	18.70	18.80	18.80	2.29%	200
Jan 21, 2026	18.80	18.80	18.26	18.38	18.38	-2.34%	740
Jan 20, 2026	19.38	19.38	18.72	18.82	18.82	-4.27%	1,131
Jan 19, 2026	19.42	19.80	19.42	19.66	19.66	-2.67%	-
Jan 16, 2026	20.25	20.40	20.20	20.20	20.20	-1.46%	-
Jan 15, 2026	20.25	20.50	20.15	20.50	20.50	0.74%	-
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%	-