Stabilus SE (VIE:STA2)
Austria · Delayed Price · Currency is EUR 15.18
-0.48 (-3.07%)
At close: Oct 8, 2026
VIE:STA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.20 | 15.20 | 15.16 | 15.18 | 15.18 | -3.07% | - |
| Oct 7, 2026 | 16.14 | 16.20 | 15.66 | 15.66 | 15.66 | -3.93% | - |
| Oct 6, 2026 | 16.04 | 16.38 | 16.04 | 16.30 | 16.30 | 0.49% | - |
| Oct 5, 2026 | 16.28 | 16.28 | 16.20 | 16.22 | 16.22 | -0.49% | - |
| Oct 2, 2026 | 16.32 | 16.56 | 16.30 | 16.30 | 16.30 | -1.93% | - |
| Oct 1, 2026 | 16.26 | 16.66 | 16.26 | 16.62 | 16.62 | -0.24% | - |
| Sep 30, 2026 | 16.80 | 17.02 | 16.64 | 16.66 | 16.66 | -0.24% | - |
| Sep 29, 2026 | 16.16 | 16.70 | 16.16 | 16.70 | 16.70 | 3.34% | - |
| Sep 28, 2026 | 15.72 | 16.16 | 15.68 | 16.16 | 16.16 | 3.32% | - |
| Sep 25, 2026 | 16.00 | 16.00 | 15.64 | 15.64 | 15.64 | -2.37% | - |
| Sep 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.08% | - |
| Sep 23, 2026 | 16.46 | 16.46 | 16.36 | 16.36 | 16.36 | 0.99% | - |
| Sep 22, 2026 | 16.24 | 16.24 | 16.14 | 16.20 | 16.20 | -1.70% | - |
| Sep 21, 2026 | 16.28 | 16.48 | 16.28 | 16.48 | 16.48 | 3.13% | - |
| Sep 18, 2026 | 15.96 | 16.12 | 15.96 | 15.98 | 15.98 | -0.62% | - |
| Sep 17, 2026 | 16.04 | 16.08 | 15.94 | 16.08 | 16.08 | 2.55% | - |
| Sep 16, 2026 | 15.84 | 15.84 | 15.58 | 15.68 | 15.68 | -0.88% | - |
| Sep 15, 2026 | 15.24 | 15.82 | 15.24 | 15.82 | 15.82 | 1.02% | - |
| Sep 14, 2026 | 15.88 | 15.88 | 15.66 | 15.66 | 15.66 | -2.37% | - |
| Sep 11, 2026 | 15.98 | 16.04 | 15.84 | 16.04 | 16.04 | 1.26% | - |
| Sep 10, 2026 | 15.88 | 15.94 | 15.84 | 15.84 | 15.84 | -1.49% | - |
| Sep 9, 2026 | 16.28 | 16.28 | 16.08 | 16.08 | 16.08 | -3.37% | - |
| Sep 8, 2026 | 16.12 | 16.64 | 16.12 | 16.64 | 16.64 | 3.10% | - |
| Sep 7, 2026 | 16.70 | 16.70 | 16.14 | 16.14 | 16.14 | -3.47% | - |
| Sep 4, 2026 | 16.44 | 16.72 | 16.44 | 16.72 | 16.72 | 3.72% | - |
| Sep 3, 2026 | 15.82 | 16.12 | 15.82 | 16.12 | 16.12 | 0.25% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 15.86 | 16.08 | 16.08 | -4.63% | - |
| Sep 1, 2026 | 17.34 | 17.34 | 16.86 | 16.86 | 16.86 | -2.54% | - |
| Aug 31, 2026 | 17.10 | 17.30 | 17.08 | 17.30 | 17.30 | 1.41% | - |
| Aug 28, 2026 | 17.14 | 17.14 | 17.06 | 17.06 | 17.06 | 0.35% | - |
| Aug 27, 2026 | 17.18 | 17.18 | 17.00 | 17.00 | 17.00 | -0.23% | - |
| Aug 26, 2026 | 16.94 | 17.10 | 16.94 | 17.04 | 17.04 | -1.05% | - |
| Aug 25, 2026 | 16.84 | 17.46 | 16.84 | 17.22 | 17.22 | 2.01% | - |
| Aug 24, 2026 | 16.52 | 16.88 | 16.52 | 16.88 | 16.88 | 1.69% | - |
| Aug 21, 2026 | 16.54 | 16.60 | 16.48 | 16.60 | 16.60 | 1.22% | - |
| Aug 20, 2026 | 16.84 | 16.84 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Aug 19, 2026 | 16.38 | 16.90 | 16.38 | 16.90 | 16.90 | 3.05% | - |
| Aug 18, 2026 | 16.22 | 16.40 | 16.20 | 16.40 | 16.40 | 2.12% | - |
| Aug 17, 2026 | 16.12 | 16.12 | 16.06 | 16.06 | 16.06 | 2.42% | - |
| Aug 14, 2026 | 15.84 | 15.84 | 15.68 | 15.68 | 15.68 | -0.76% | - |
| Aug 13, 2026 | 15.72 | 15.80 | 15.72 | 15.80 | 15.80 | -0.75% | - |
| Aug 12, 2026 | 15.78 | 15.92 | 15.78 | 15.92 | 15.92 | 0.89% | - |
| Aug 11, 2026 | 15.60 | 15.78 | 15.50 | 15.78 | 15.78 | 0.13% | - |
| Aug 10, 2026 | 16.70 | 16.70 | 15.76 | 15.76 | 15.76 | -8.05% | - |
| Aug 7, 2026 | 16.54 | 17.14 | 16.54 | 17.14 | 17.14 | 3.88% | - |
| Aug 6, 2026 | 16.60 | 16.80 | 16.50 | 16.50 | 16.50 | 0.12% | - |
| Aug 5, 2026 | 16.48 | 16.54 | 16.48 | 16.48 | 16.48 | 2.62% | - |
| Aug 4, 2026 | 15.96 | 16.06 | 15.80 | 16.06 | 16.06 | 6.92% | 600 |
| Aug 3, 2026 | 14.52 | 15.16 | 14.52 | 15.02 | 15.02 | 5.18% | 924 |
| Jul 31, 2026 | 13.86 | 14.28 | 13.84 | 14.28 | 14.28 | 3.18% | 1,575 |