Skip to main content
logo
Stabilus SE (VIE:STA2)
Austria flag Austria · Delayed Price · Currency is EUR
19.80
+0.58 (3.02%)
At close: Jun 2, 2026

VIE:STA2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202619.0219.8819.0219.2219.221.59%628
May 29, 202617.9619.2817.9618.9218.926.29%-
May 28, 202617.9818.2617.7817.8017.80-1.66%628
May 27, 202617.8818.2217.8818.1018.102.03%-
May 26, 202617.7417.8817.7417.7417.74-314
May 25, 202617.7617.9417.7417.7417.74-0.11%-
May 22, 202618.0618.0617.6817.7617.76-1.66%-
May 21, 202618.1418.3017.9818.0618.06-1.20%-
May 20, 202618.1618.4017.9618.2818.280.99%942
May 19, 202618.2018.5018.1018.1018.10-0.22%-
May 18, 202617.9218.1417.8018.1418.140.22%-
May 15, 202617.9418.1017.8418.1018.100.56%628
May 14, 202618.2018.2218.0018.0018.001.69%-
May 13, 202617.6217.7017.5417.7017.70--
May 12, 202618.0618.0617.7017.7017.70-2.21%-
May 11, 202618.4018.6418.1018.1018.10-1.09%1,884
May 8, 202617.4618.3017.4618.3018.303.39%-
May 7, 202617.2417.8017.2417.7017.704.00%-
May 6, 202617.0217.3617.0217.0217.022.90%-
May 5, 202616.9416.9416.4816.5416.54-0.24%-
May 4, 202616.9817.1216.4816.5816.58-3.15%3,714
Apr 30, 202616.9617.1216.9617.1217.12-0.23%-
Apr 29, 202617.1417.2417.1217.1617.160.94%518
Apr 28, 202616.6217.1816.6217.0017.000.59%-
Apr 27, 202616.9017.0616.9016.9016.90-1.05%614
Apr 24, 202617.9617.9617.0217.0817.08-1.84%-
Apr 23, 202617.7617.8617.4017.4017.404.19%1,256
Apr 22, 202617.3417.3416.7016.7016.70-3.69%13
Apr 21, 202617.5217.5217.2817.3417.340.58%-
Apr 20, 202617.2017.3817.2017.2417.24-2.49%1,256
Apr 17, 202617.1017.6817.1017.6817.683.39%712
Apr 16, 202617.6618.0216.6817.1017.10-4.47%1,884
Apr 15, 202618.2018.2617.9017.9017.90-0.67%628
Apr 14, 202618.2818.4618.0218.0218.020.90%-
Apr 13, 202617.9218.0817.8617.8617.86-1.87%74
Apr 10, 202617.5618.5817.5618.2018.203.29%-
Apr 9, 202617.7217.7217.5617.6217.62-0.34%-
Apr 8, 202617.7617.7617.6617.6817.687.80%-
Apr 7, 202616.8216.8216.4016.4016.403.14%-
Apr 2, 202615.7815.9015.6815.9015.90-1.12%-
Apr 1, 202616.1416.2016.0016.0816.080.25%-
Mar 31, 202616.0616.0616.0216.0416.040.50%-
Mar 30, 202615.6215.9615.6215.9615.960.50%-
Mar 27, 202615.8015.8815.7015.8815.88-2.58%-
Mar 26, 202616.4016.4016.2216.3016.30-0.97%-
Mar 25, 202616.4016.8816.3216.4616.462.11%2,170
Mar 24, 202615.8416.1815.8416.1216.121.38%194
Mar 23, 202614.6015.9814.6015.9015.906.85%1,389
Mar 20, 202615.2415.3614.8814.8814.88-3.25%1,212
Mar 19, 202615.5415.5415.0815.3815.38-3.51%-