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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20.25	20.05	20.05	20.25	20.05	5,983
November 19, 2025	20.45	20.26	20.26	20.45	20.26	1,739
November 18, 2025	20.55	20.26	20.26	20.55	20.25	7,150
November 17, 2025	21.5	20.73	20.73	21.5	20.68	3,033
November 14, 2025	21.13	21.09	21.09	21.2	21	33,932
November 13, 2025	21.63	21.63	21.63	21.65	21.2	20,895
November 12, 2025	21.55	21.65	21.65	21.65	21.55	3,391
November 11, 2025	21.5	21.49	21.49	21.7	21.49	16,682
November 10, 2025	20.55	20.8	20.8	21.85	20.55	50,375
November 07, 2025	20.55	20.07	20.07	20.7	20.07	19,278
November 06, 2025	21.7	20.8	20.8	21.75	20.8	18,101
November 05, 2025	22	21.79	21.79	22	21.6	4,470
November 04, 2025	22.5	22.18	22.18	22.6	21.92	8,315
November 03, 2025	23.8	23.05	23.05	23.9	23.05	5,717
October 31, 2025	23.5	23.7	23.7	23.7	23.4	19,129
October 30, 2025	24.8	22.65	22.65	24.8	22.6	6,712
October 29, 2025	25	24.9	24.9	25.2	24.9	23,776
October 28, 2025	25.65	25.3	25.3	25.65	25.3	880
October 27, 2025	26.5	25.6	25.6	26.5	25.5	893
October 24, 2025	26.95	26.48	26.48	26.95	26.48	854
October 23, 2025	29.1	26.3	26.3	29.1	26.3	1,764
October 22, 2025	29.1	28.6	28.6	29.1	28.15	20,178
October 21, 2025	28.1	28.75	28.75	28.75	28.1	3,450
October 20, 2025	28	28.43	28.43	28.43	28	4,792
October 17, 2025	27.13	27.36	27.36	27.36	27.1	3,593
October 16, 2025	28.75	28.29	28.29	28.75	27.73	5,782
October 15, 2025	29.45	28	28	29.45	27.85	1,799

Stratec SE (0RAR.L) LSE