Stratec SE - SBS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.1	19.64	19.64	21.2	19.58	50,049
November 06, 2025	21.7	20.65	20.65	21.85	20.65	48,492
November 05, 2025	22	21.55	21.55	22.25	21.55	13,143
November 04, 2025	22.9	22.25	22.25	22.9	21.8	40,409
November 03, 2025	23.75	22.95	22.95	24.05	22.95	15,007
October 31, 2025	23.05	23.5	23.5	23.8	23.05	35,396
October 30, 2025	24.75	22.6	22.6	24.8	22.5	49,193
October 29, 2025	25.2	24.9	24.9	25.2	24.75	22,397
October 28, 2025	26.2	25.3	25.3	26.2	25.2	11,241
October 27, 2025	26.5	25.75	25.75	26.7	25.3	23,716
October 24, 2025	26.95	26.3	26.3	26.95	26.3	10,676
October 23, 2025	29.45	26.7	26.7	29.45	26.15	25,377
October 22, 2025	28.8	28.65	28.65	28.85	28.25	7,611
October 21, 2025	28.85	28.85	28.85	28.85	27.9	6,300
October 20, 2025	27.75	28.8	28.8	28.8	27.75	7,046
October 17, 2025	27.55	27.3	27.3	27.55	27	8,258
October 16, 2025	28.6	27.55	27.55	28.75	27.4	15,787
October 15, 2025	29.5	28	28	29.5	27.85	7,865
October 14, 2025	28.2	29.2	29.2	29.5	28	10,963
October 13, 2025	28.3	28.7	28.7	28.8	28.2	8,073
October 10, 2025	30.3	28.55	28.55	30.3	28.4	11,337
October 09, 2025	30.4	30.25	30.25	30.5	29.5	15,805
October 08, 2025	32.25	30.2	30.2	32.25	30.15	15,716
October 07, 2025	31.95	32	32	33.1	31.95	12,387
October 06, 2025	31.45	31.75	31.75	31.75	30.95	8,240
October 03, 2025	30	31.35	31.35	31.35	30	7,029
October 02, 2025	29.85	30.55	30.55	30.75	29.2	9,583
October 01, 2025	29.2	30.35	30.35	30.65	28.85	23,606
September 30, 2025	28.5	28.65	28.65	28.65	28.2	7,121
September 29, 2025	28.2	28.75	28.75	29	28.2	13,224
September 26, 2025	29	28.25	28.25	29	28	11,570
September 25, 2025	29.6	28.65	28.65	29.7	28.65	12,620
September 24, 2025	30.55	29.85	29.85	30.55	29.8	15,531
September 23, 2025	30.15	30.65	30.65	31.4	30.15	50,208
September 22, 2025	28.5	30.3	30.3	31.05	28.45	42,789
September 19, 2025	28.2	29.15	29.15	29.15	27.15	67,450
September 18, 2025	27.8	28.5	28.5	28.55	27.7	17,751
September 17, 2025	27.5	27.6	27.6	27.8	27.4	7,645
September 16, 2025	27.1	27.55	27.55	27.75	27.1	6,331
September 15, 2025	27.85	27.5	27.5	27.85	27.3	10,618
September 12, 2025	27.5	27.5	27.5	27.75	27.15	12,876
September 11, 2025	27.05	27.5	27.5	27.9	26.5	14,610
September 10, 2025	26.2	26.9	26.9	27	26.2	6,290
September 09, 2025	26.8	26.4	26.4	26.8	26.1	6,085
September 08, 2025	25.65	26.45	26.45	26.6	25.65	6,025
September 05, 2025	26	26.2	26.2	26.2	25.65	10,770
September 04, 2025	25.65	25.7	25.7	25.85	25.5	12,612
September 03, 2025	25.25	25.6	25.6	26.2	25.25	11,428
September 02, 2025	26.75	25.6	25.6	26.75	25.5	16,207
September 01, 2025	26.9	26.4	26.4	26.9	26.15	6,925
August 29, 2025	27.1	27.2	27.2	27.6	27.1	15,713
August 28, 2025	26.75	27.5	27.5	27.5	26.75	15,914
August 27, 2025	26	26.7	26.7	26.75	26	14,881
August 26, 2025	25.05	25.6	25.6	25.7	24.6	17,594
August 25, 2025	26.05	25.1	25.1	26.05	24.85	22,812
August 22, 2025	26.8	25.85	25.85	26.85	25.6	20,726
August 21, 2025	27.3	26.65	26.65	27.85	26.65	52,913
August 20, 2025	26.8	26.25	26.25	27.5	26.2	23,278
August 19, 2025	27.25	27	27	28	26.65	23,089
August 18, 2025	25.6	25.85	25.85	26.05	25.35	4,173

Stratec SE (SBS.DE) XETRA