If you invested €1000 in Stratec SE (SBS.DE) 10 years ago, it would be worth €455.02 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €195.24, while €1000 invested 1 year ago would be worth €713.34. This corresponds to total returns of -54.5%, -80.48%, -28.67%, respectively, with annualized returns of -7.57%, -27.86%, -28.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 22.25 | 22.4 | 22.4 | 23.3 | 22.25 | 25,195 |
| August 14, 2026 | 20.8 | 22 | 22 | 22.6 | 20.8 | 36,918 |
| August 13, 2026 | 20.55 | 20.15 | 20.15 | 20.75 | 20.05 | 6,523 |
| August 12, 2026 | 20.3 | 20.5 | 20.5 | 20.7 | 20.3 | 4,766 |
| August 11, 2026 | 20.35 | 20.65 | 20.65 | 20.9 | 20.2 | 5,201 |
| August 10, 2026 | 20.6 | 20.3 | 20.3 | 20.6 | 19.8 | 5,935 |
| August 07, 2026 | 21.7 | 20.4 | 20.4 | 21.7 | 20.15 | 7,164 |
| August 06, 2026 | 20.4 | 20 | 20 | 20.8 | 20 | 5,096 |
| August 05, 2026 | 19.6 | 20.25 | 20.25 | 20.8 | 19.6 | 4,593 |
| August 04, 2026 | 20.45 | 20.35 | 20.35 | 20.45 | 20 | 4,004 |
| August 03, 2026 | 20.5 | 20.25 | 20.25 | 20.55 | 19.98 | 5,734 |
| July 31, 2026 | 20 | 19.52 | 19.52 | 20.15 | 19.36 | 4,000 |
| July 30, 2026 | 20.3 | 19.92 | 19.92 | 20.6 | 19.32 | 14,095 |
| July 29, 2026 | 20.4 | 20.5 | 20.5 | 20.85 | 20.25 | 5,821 |
| July 28, 2026 | 20.3 | 20.7 | 20.7 | 20.7 | 19.9 | 4,218 |
| July 27, 2026 | 19.76 | 20.05 | 20.05 | 20.2 | 19.74 | 6,241 |
| July 23, 2026 | 20 | 19.36 | 19.36 | 20 | 19 | 11,406 |
| July 22, 2026 | 18.7 | 19.2 | 19.2 | 19.42 | 18.7 | 3,969 |
| July 21, 2026 | 18.8 | 18.86 | 18.86 | 19.1 | 18.74 | 6,087 |
| July 20, 2026 | 19 | 18.98 | 18.98 | 19.42 | 18.78 | 10,930 |
| July 17, 2026 | 19.76 | 19.54 | 19.54 | 20.05 | 19.5 | 9,601 |
| July 16, 2026 | 19.4 | 20 | 20 | 20.15 | 19.38 | 21,629 |
| July 15, 2026 | 19.6 | 19.74 | 19.74 | 19.98 | 18.96 | 9,458 |
| July 14, 2026 | 19.2 | 19 | 19 | 19.26 | 18.82 | 4,920 |
| July 13, 2026 | 18.28 | 19.2 | 19.2 | 19.24 | 18.28 | 8,428 |
| July 10, 2026 | 18.66 | 19 | 19 | 19.28 | 18.62 | 9,314 |
| July 09, 2026 | 19.56 | 18.66 | 18.66 | 19.56 | 18.16 | 8,456 |
| July 08, 2026 | 18.04 | 17.94 | 17.94 | 18.06 | 17.5 | 15,162 |
| July 07, 2026 | 18.42 | 18.12 | 18.12 | 18.82 | 18.12 | 9,379 |