If you invested €1000 in Stratec SE (0RAR.L) 10 years ago, it would be worth €599.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €191.39, while €1000 invested 1 year ago would be worth €1,159.14. This corresponds to total returns of -40.01%, -80.86%, 15.91%, respectively, with annualized returns of -4.98%, -28.14%, 15.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 25 | 25 | 25 | 25.05 | 24.8 | 24,292 |
| November 09, 2026 | 25.3 | 24.72 | 24.72 | 25.3 | 24.5 | 14,412 |
| November 06, 2026 | 25.13 | 25 | 25 | 25.3 | 25 | 36,677 |
| November 05, 2026 | 25.7 | 25.23 | 25.23 | 26.03 | 25.05 | 50,340 |
| November 04, 2026 | 25.5 | 25.52 | 25.52 | 25.7 | 25.5 | 22,630 |
| November 03, 2026 | 24.6 | 25 | 25 | 25.1 | 24.48 | 43,496 |
| November 02, 2026 | 23 | 23.97 | 23.97 | 24.2 | 23 | 62,210 |
| October 30, 2026 | 23.13 | 23 | 23 | 23.13 | 22.65 | 15,299 |
| October 29, 2026 | 23.05 | 23.03 | 23.03 | 23.05 | 22.88 | 1,174 |
| October 28, 2026 | 23 | 23.2 | 23.2 | 23.23 | 22.85 | 89,930 |
| October 27, 2026 | 23.03 | 23.01 | 23.01 | 23.08 | 23 | 6,784 |
| October 26, 2026 | 23.05 | 23.6 | 23.6 | 23.8 | 23.05 | 22,582 |
| October 23, 2026 | 23.6 | 23.5 | 23.5 | 23.6 | 23.4 | 17,778 |
| October 22, 2026 | 22.85 | 23.57 | 23.57 | 23.65 | 22.85 | 37,366 |
| October 21, 2026 | 23.05 | 23.07 | 23.07 | 23.3 | 23 | 58,287 |
| October 20, 2026 | 23 | 22.68 | 22.68 | 23.25 | 22.68 | 16,163 |
| October 19, 2026 | 23.65 | 23.66 | 23.66 | 23.7 | 22.95 | 1,465 |
| October 16, 2026 | 24.35 | 24.25 | 24.25 | 24.35 | 24.08 | 5,226 |
| October 15, 2026 | 23.55 | 24.15 | 24.15 | 24.15 | 23.45 | 966 |
| October 14, 2026 | 24.05 | 24 | 24 | 24.5 | 24 | 191,705 |
| October 13, 2026 | 23.6 | 23.5 | 23.5 | 23.6 | 23.5 | 184 |
| October 12, 2026 | 23 | 23 | 23 | 23 | 23 | 36,065 |
| October 09, 2026 | 22.9 | 22.6 | 22.6 | 23 | 22.55 | 47,664 |
| October 08, 2026 | 22.5 | 22.5 | 22.5 | 23 | 22.1 | 91,998 |
| October 07, 2026 | 22.35 | 22.8 | 22.8 | 22.8 | 22.35 | 6,926 |
| October 06, 2026 | 22.29 | 22.08 | 22.08 | 22.29 | 22.05 | 3,066 |
| October 02, 2026 | 21.9 | 21.85 | 21.85 | 21.95 | 21.35 | 930 |
| October 01, 2026 | 22.15 | 21.86 | 21.86 | 22.21 | 21.75 | 4,621 |
| September 30, 2026 | 22.1 | 22 | 22 | 22.5 | 22 | 9,183 |
| September 29, 2026 | 22.23 | 22.2 | 22.2 | 22.3 | 22.15 | 2,115 |
| September 28, 2026 | 23.15 | 22.65 | 22.65 | 23.15 | 22.6 | 387 |
| September 25, 2026 | 23.1 | 22.93 | 22.93 | 23.1 | 22.85 | 11 |
| September 24, 2026 | 22.35 | 22.55 | 22.55 | 22.55 | 22.35 | 318 |
| September 23, 2026 | 22.5 | 22.65 | 22.65 | 22.75 | 22.35 | 1,740 |
| September 22, 2026 | 23.05 | 22.95 | 22.95 | 23.05 | 22.8 | 8,040 |
| September 21, 2026 | 24 | 23.65 | 23.65 | 24 | 23.55 | 873 |
| September 18, 2026 | 24.5 | 24.45 | 24.45 | 24.6 | 24.4 | 1,505 |
| September 17, 2026 | 24.65 | 24.4 | 24.4 | 24.75 | 24.4 | 932 |
| September 16, 2026 | 25.4 | 24.95 | 24.95 | 25.4 | 24.55 | 162 |
| September 15, 2026 | 25.5 | 25.43 | 25.43 | 25.5 | 25.35 | 2,000 |
| September 11, 2026 | 25.25 | 24.7 | 24.7 | 25.25 | 24.7 | 1,406 |
| September 10, 2026 | 24.68 | 24.8 | 24.8 | 25.25 | 24.68 | 5,383 |
| September 09, 2026 | 24.2 | 24.55 | 24.55 | 24.75 | 24.2 | 225 |
| September 08, 2026 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 28 |
| September 07, 2026 | 24.35 | 24.5 | 24.5 | 24.63 | 24.35 | 1,241 |
| September 04, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 7 |
| September 03, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 1 |
| September 02, 2026 | 25 | 24.6 | 24.6 | 25.05 | 24.55 | 918 |
| September 01, 2026 | 25.6 | 25.47 | 25.47 | 25.95 | 25.1 | 8,306 |
| August 28, 2026 | 23 | 24.15 | 24.15 | 24.15 | 23 | 1,300 |
| August 27, 2026 | 23.05 | 23.15 | 23.15 | 23.15 | 23 | 1,282 |
| August 26, 2026 | 22.6 | 22.9 | 22.9 | 23 | 22.6 | 453 |
| August 25, 2026 | 22.5 | 23.05 | 23.05 | 23.05 | 22.48 | 1,156 |
| August 24, 2026 | 22.45 | 22.45 | 22.45 | 22.8 | 22.45 | 1,613 |
| August 21, 2026 | 21.95 | 21.55 | 21.55 | 21.95 | 21.55 | 1,104 |
| August 20, 2026 | 21.5 | 21.55 | 21.55 | 21.75 | 21.4 | 2,742 |
| August 19, 2026 | 21.3 | 21.7 | 21.7 | 21.7 | 21.3 | 359 |
| August 18, 2026 | 22.7 | 22.03 | 22.03 | 22.7 | 22.03 | 1,533 |
| August 17, 2026 | 23.05 | 22.6 | 22.6 | 23.05 | 22.55 | 2,104 |
| August 14, 2026 | 21 | 21.93 | 21.93 | 22.5 | 21 | 15,769 |