Stratec SE - 0RAR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.88	20.1	20.1	20.5	19.88	45,196
February 19, 2026	20.05	20	20	20.23	19.7	3,600
February 18, 2026	21	20.35	20.35	21.05	20.25	9,411
February 17, 2026	19.42	19.4	19.4	19.42	19.3	5
February 16, 2026	19.6	19.54	19.54	19.6	19.44	402
February 13, 2026	19.98	19.92	19.92	19.98	19.78	2,824
February 12, 2026	20.73	19.98	19.98	20.73	19.98	3,006
February 11, 2026	21.05	20.4	20.4	21.05	20.4	5
February 10, 2026	20.8	20.43	20.43	20.8	20.4	1,400
February 09, 2026	21.35	20.75	20.75	21.35	20.55	1,347
February 06, 2026	21	21.1	21.1	21.1	20.65	1,180
February 05, 2026	21.08	20.8	20.8	21.08	20.8	3,129
February 04, 2026	21.45	21.15	21.15	21.45	20.98	4,920
February 03, 2026	21.85	21.52	21.52	21.9	21.5	2,763
February 02, 2026	22.4	22.16	22.16	22.4	22.1	1,984
January 30, 2026	22.8	22.55	22.55	22.8	22.55	11
January 29, 2026	22.45	22.65	22.65	22.65	22.4	39
January 28, 2026	22.65	22.55	22.55	22.65	22.55	190
January 27, 2026	23.4	23.08	23.08	23.4	22.9	121
January 26, 2026	22.4	23.1	23.1	23.1	22.4	58
January 23, 2026	22.95	22.95	22.95	22.95	22.85	375
January 22, 2026	22.75	22.73	22.73	22.75	22.55	6,369
January 21, 2026	22.45	22.65	22.65	22.65	22.25	42,842
January 20, 2026	22.78	21.85	21.85	22.78	21.85	6
January 19, 2026	23.15	23.15	23.15	23.15	23.15	684
January 16, 2026	23.8	23.8	23.8	23.95	23.8	1,966
January 15, 2026	23.75	23.4	23.4	23.75	23.4	114
January 14, 2026	23.95	23.68	23.68	23.95	23.68	602
January 13, 2026	23.55	23.55	23.55	23.55	23.55	705
January 12, 2026	23.8	23.52	23.52	23.8	23.05	18,126
January 09, 2026	22.7	23.86	23.86	23.86	22.61	9,474
January 08, 2026	22.1	22.55	22.55	22.55	22	1,726
January 07, 2026	22.45	22.32	22.32	22.45	22.1	2,940
January 06, 2026	22.6	22.62	22.62	22.8	22.5	6,237
January 05, 2026	22.1	22.4	22.4	22.45	21.8	1,801
January 02, 2026	22.63	22.15	22.15	22.63	22.15	114
December 30, 2025	22.2	22.25	22.25	22.25	22.2	57
December 29, 2025	22.4	22.55	22.55	22.55	22.4	310
December 23, 2025	22.65	22.15	22.1	22.65	22.1	46
December 22, 2025	21.95	22.15	22.15	22.15	21.95	72
December 19, 2025	22.1	22.25	22.25	22.45	22.1	54
December 18, 2025	22.1	22.2	22.2	22.2	22.1	998
December 17, 2025	22.1	22.1	22.1	22.1	22.1	138
December 16, 2025	22.1	21.98	21.98	22.1	21.98	4,002
December 15, 2025	22.05	22.05	22.05	22.05	22.05	1,590
December 12, 2025	21.45	22.05	22.05	22.05	21.45	1,740
December 10, 2025	22.4	22	22	22.4	22	660
December 09, 2025	22.7	22.05	22.05	22.7	22.05	4,280
December 08, 2025	22.85	22.5	22.5	22.85	22.5	1,115
December 05, 2025	23.13	22.55	22.55	23.13	22.55	3,941
December 04, 2025	23.4	22.7	22.7	23.4	22.7	1,041
December 03, 2025	24.25	24.25	24.25	24.25	24.25	8
December 02, 2025	23.02	23.55	23.55	23.65	22.65	4,610
December 01, 2025	23	23.1	23.1	23.4	22.65	39,311
November 28, 2025	22.35	22.65	22.65	22.65	22.05	785
November 27, 2025	22.45	22.2	22.2	22.45	22.1	2,509
November 26, 2025	22	22.3	22.3	22.3	22	1,092
November 25, 2025	21.15	21.15	21.15	21.15	21.15	2,055
November 24, 2025	20.1	20.33	20.33	20.33	20.1	14,898
November 21, 2025	19.88	19.84	19.84	20.06	19.84	6,024

Stratec SE (0RAR.L) LSE