Skip to main content
logo
Stabilus SE (VIE:STA2)
Austria flag Austria · Delayed Price · Currency is EUR
16.04
+0.20 (1.26%)
At close: Sep 11, 2026

VIE:STA2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.9816.0415.8416.0416.041.26%-
Sep 10, 202615.8815.9415.8415.8415.84-1.49%-
Sep 9, 202616.2816.2816.0816.0816.08-3.37%-
Sep 8, 202616.1216.6416.1216.6416.643.10%-
Sep 7, 202616.7016.7016.1416.1416.14-3.47%-
Sep 4, 202616.4416.7216.4416.7216.723.72%-
Sep 3, 202615.8216.1215.8216.1216.120.25%-
Sep 2, 202616.3016.3015.8616.0816.08-4.63%-
Sep 1, 202617.3417.3416.8616.8616.86-2.54%-
Aug 31, 202617.1017.3017.0817.3017.301.41%-
Aug 28, 202617.1417.1417.0617.0617.060.35%-
Aug 27, 202617.1817.1817.0017.0017.00-0.23%-
Aug 26, 202616.9417.1016.9417.0417.04-1.05%-
Aug 25, 202616.8417.4616.8417.2217.222.01%-
Aug 24, 202616.5216.8816.5216.8816.881.69%-
Aug 21, 202616.5416.6016.4816.6016.601.22%-
Aug 20, 202616.8416.8416.4016.4016.40-2.96%-
Aug 19, 202616.3816.9016.3816.9016.903.05%-
Aug 18, 202616.2216.4016.2016.4016.402.12%-
Aug 17, 202616.1216.1216.0616.0616.062.42%-
Aug 14, 202615.8415.8415.6815.6815.68-0.76%-
Aug 13, 202615.7215.8015.7215.8015.80-0.75%-
Aug 12, 202615.7815.9215.7815.9215.920.89%-
Aug 11, 202615.6015.7815.5015.7815.780.13%-
Aug 10, 202616.7016.7015.7615.7615.76-8.05%-
Aug 7, 202616.5417.1416.5417.1417.143.88%-
Aug 6, 202616.6016.8016.5016.5016.500.12%-
Aug 5, 202616.4816.5416.4816.4816.482.62%-
Aug 4, 202615.9616.0615.8016.0616.066.92%600
Aug 3, 202614.5215.1614.5215.0215.025.18%924
Jul 31, 202613.8614.2813.8414.2814.283.18%1,575
Jul 30, 202614.0214.0213.7413.8413.84-3.76%324
Jul 29, 202614.5814.5814.3014.3814.386.84%-
Jul 28, 202613.7213.7213.4613.4613.46-0.74%924
Jul 27, 202613.8814.0013.5613.5613.56-1.45%-
Jul 24, 202613.2413.9413.2413.7613.761.93%-
Jul 23, 202614.2814.2813.5013.5013.50-15.41%-
Jul 22, 202615.7616.0415.7615.9615.961.53%-
Jul 21, 202616.1616.1615.7215.7215.72-1.63%-
Jul 20, 202616.2616.3815.9815.9815.98-1.11%900
Jul 17, 202615.7616.1615.7616.1616.160.75%-
Jul 16, 202615.8616.0815.8616.0416.041.52%-
Jul 15, 202615.6215.9215.5615.8015.801.02%600
Jul 14, 202615.9215.9215.6415.6415.64-1.64%-
Jul 13, 202615.5215.9015.5215.9015.901.53%264
Jul 10, 202615.3815.6615.2415.6615.661.82%-
Jul 9, 202615.3415.3815.2815.3815.380.79%-
Jul 8, 202615.4415.4415.2215.2615.26-2.68%-
Jul 7, 202616.1616.1615.6815.6815.68-2.37%-
Jul 6, 202615.8216.0615.8216.0616.061.26%-