If you invested €1000 in Stratec SE (SBS.DE) 10 years ago, it would be worth €607.98 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 €192.17, while €1000 invested 1 year ago would be worth €1,162.79. This corresponds to total returns of -39.2%, -80.78%, 16.28%, respectively, with annualized returns of -4.85%, -28.09%, 16.28%.
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 | 25.2 | 24.7 | 22,825 |
| November 09, 2026 | 25.1 | 24.7 | 24.7 | 25.2 | 24.15 | 17,035 |
| November 06, 2026 | 25.15 | 25 | 25 | 25.95 | 24.85 | 14,689 |
| November 05, 2026 | 25.75 | 25.2 | 25.2 | 26.1 | 24.8 | 46,330 |
| November 04, 2026 | 25.25 | 25.55 | 25.55 | 25.85 | 25.15 | 20,478 |
| November 03, 2026 | 23.85 | 25 | 25 | 25.3 | 23.6 | 56,501 |
| November 02, 2026 | 22.9 | 23.95 | 23.95 | 24.15 | 22.8 | 40,413 |
| October 30, 2026 | 22.9 | 22.5 | 22.5 | 23.1 | 22.4 | 18,827 |
| October 29, 2026 | 22.9 | 22.75 | 22.75 | 23.15 | 22.75 | 7,996 |
| October 28, 2026 | 22.7 | 22.9 | 22.9 | 23.2 | 22.65 | 19,270 |
| October 27, 2026 | 23.5 | 23 | 23 | 23.5 | 22.7 | 8,414 |
| October 26, 2026 | 23.5 | 23.3 | 23.3 | 24.2 | 23.05 | 10,587 |
| October 23, 2026 | 23.4 | 23.5 | 23.5 | 24.15 | 23.3 | 10,512 |
| October 22, 2026 | 22.9 | 23.5 | 23.5 | 23.7 | 22.75 | 16,567 |
| October 21, 2026 | 22.75 | 23 | 23 | 23.5 | 22.45 | 18,623 |
| October 20, 2026 | 22.5 | 22.5 | 22.5 | 23.25 | 22.5 | 19,316 |
| October 19, 2026 | 23.65 | 22.5 | 22.5 | 23.8 | 22.5 | 8,100 |
| October 16, 2026 | 24.2 | 23.65 | 23.65 | 24.45 | 23.65 | 6,383 |
| October 15, 2026 | 24.4 | 24.2 | 24.2 | 24.4 | 23.5 | 6,738 |
| October 14, 2026 | 24.2 | 24 | 24 | 24.85 | 23.5 | 22,687 |
| October 13, 2026 | 23.3 | 23.45 | 23.45 | 23.8 | 23.25 | 6,374 |
| October 12, 2026 | 23 | 23.45 | 23.45 | 23.45 | 23 | 13,217 |
| October 09, 2026 | 22 | 22.9 | 22.9 | 23.05 | 22 | 10,433 |
| October 08, 2026 | 22.6 | 22 | 22 | 23.1 | 21.9 | 27,740 |
| October 07, 2026 | 22.35 | 22.8 | 22.8 | 22.9 | 22.25 | 12,425 |
| October 06, 2026 | 21.3 | 22.35 | 22.35 | 22.35 | 21.15 | 17,919 |
| October 05, 2026 | 21.7 | 21.5 | 21.5 | 21.7 | 21.2 | 4,602 |
| October 02, 2026 | 21.6 | 21.7 | 21.7 | 21.9 | 21 | 6,263 |
| October 01, 2026 | 22.9 | 21.65 | 21.65 | 22.9 | 21.6 | 12,578 |
| September 30, 2026 | 22.1 | 22 | 22 | 22.6 | 22 | 11,586 |
| September 29, 2026 | 22.9 | 22.1 | 22.1 | 22.9 | 21.95 | 10,986 |
| September 28, 2026 | 22.2 | 22.5 | 22.5 | 23.3 | 22.2 | 9,114 |
| September 25, 2026 | 22.35 | 22.8 | 22.8 | 23.15 | 22.35 | 10,225 |
| September 24, 2026 | 22.4 | 22.6 | 22.6 | 22.6 | 22.3 | 6,930 |
| September 23, 2026 | 22.9 | 22.5 | 22.5 | 22.95 | 22.35 | 22,830 |
| September 22, 2026 | 23.25 | 22.8 | 22.8 | 23.25 | 22.75 | 26,533 |
| September 21, 2026 | 24.5 | 23.45 | 23.45 | 24.9 | 23.05 | 19,201 |
| September 18, 2026 | 25.15 | 24.25 | 24.25 | 25.25 | 24.15 | 4,830 |
| September 17, 2026 | 24.9 | 24.05 | 24.05 | 25.1 | 24.05 | 10,627 |
| September 16, 2026 | 25.35 | 24.9 | 24.9 | 25.4 | 24.6 | 10,423 |
| September 15, 2026 | 25.35 | 25.35 | 25.35 | 25.65 | 25.3 | 8,908 |
| September 11, 2026 | 24.4 | 24.85 | 24.85 | 25.15 | 24.4 | 16,290 |
| September 10, 2026 | 24.7 | 24.4 | 24.4 | 25.25 | 24.4 | 20,252 |
| September 09, 2026 | 23.7 | 24.75 | 24.75 | 24.8 | 23.7 | 7,135 |
| September 08, 2026 | 24.25 | 24 | 24 | 24.6 | 23.75 | 17,922 |
| September 07, 2026 | 24.95 | 24.55 | 24.55 | 24.95 | 24 | 5,659 |
| September 04, 2026 | 24.4 | 24.15 | 24.15 | 24.5 | 23.65 | 7,148 |
| September 03, 2026 | 24.75 | 24.6 | 24.6 | 24.8 | 24.5 | 2,128 |
| September 02, 2026 | 25 | 24.5 | 24.5 | 25.2 | 24.15 | 12,326 |
| September 01, 2026 | 26 | 24.95 | 24.95 | 26 | 24.85 | 29,805 |
| August 31, 2026 | 24.25 | 25.35 | 25.35 | 26.55 | 24.25 | 40,840 |
| August 28, 2026 | 23.15 | 24.3 | 24.3 | 24.3 | 23.15 | 11,774 |
| August 27, 2026 | 22.75 | 23.1 | 23.1 | 23.25 | 22.75 | 5,702 |
| August 26, 2026 | 22.75 | 22.75 | 22.75 | 23 | 22.55 | 3,239 |
| August 25, 2026 | 22.6 | 22.85 | 22.85 | 23.05 | 22.35 | 4,385 |
| August 24, 2026 | 23 | 22.35 | 22.35 | 23 | 21.8 | 12,284 |
| August 21, 2026 | 21.8 | 21.65 | 21.65 | 21.85 | 21.5 | 2,323 |
| August 20, 2026 | 21.6 | 21.6 | 21.6 | 22.1 | 21.2 | 7,221 |
| August 19, 2026 | 21.5 | 21.35 | 21.35 | 21.75 | 21.35 | 7,285 |
| August 18, 2026 | 22.65 | 21.6 | 21.6 | 22.65 | 21.55 | 16,071 |