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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20	20.4	20.4	20.5	19.9	11,271
February 19, 2026	20.45	20.1	20.1	20.45	19.62	9,343
February 18, 2026	21.75	20.4	20.4	21.75	20.35	6,841
February 17, 2026	19.52	20.9	20.9	21	19.24	19,812
February 16, 2026	20	19.36	19.36	20	19.36	9,959
February 13, 2026	19.82	19.92	19.92	19.94	19.52	14,847
February 12, 2026	20.55	19.6	19.6	20.55	19.5	27,883
February 11, 2026	20.2	20.45	20.45	20.55	20.1	14,670
February 10, 2026	20.9	20.5	20.5	20.9	20.25	8,962
February 09, 2026	21.35	20.8	20.8	21.5	20.6	27,099
February 06, 2026	21.45	21.05	21.05	21.45	20.5	6,178
February 05, 2026	22	20.9	20.9	22	20.9	10,142
February 04, 2026	21.3	21.15	21.15	21.75	21	12,069
February 03, 2026	22.05	21.5	21.5	22.05	21.4	13,984
February 02, 2026	22.35	22	22	22.4	21.85	6,279
January 30, 2026	22.8	22.35	22.35	22.8	22.35	5,265
January 29, 2026	22.55	22.7	22.7	22.8	22.45	7,402
January 28, 2026	22.85	22.6	22.6	22.85	22.3	4,816
January 27, 2026	23.45	23.05	23.05	23.45	22.65	6,414
January 26, 2026	22.95	23.35	23.35	23.35	22.7	10,523
January 23, 2026	23.3	23	23	23.3	22.7	5,227
January 22, 2026	23.05	22.9	22.9	23.05	22.45	11,444
January 21, 2026	22.05	22.7	22.7	22.9	22.05	9,838
January 20, 2026	23.1	21.9	21.9	23.1	21.6	23,521
January 19, 2026	23.7	22.75	22.75	23.7	22.75	5,806
January 16, 2026	23.95	23.85	23.85	24	23.75	3,863
January 15, 2026	23.85	24	24	24.1	23.4	5,720
January 14, 2026	23.85	23.85	23.85	23.85	23.5	2,498
January 13, 2026	23.5	23.55	23.55	23.75	23.3	7,094
January 12, 2026	24.5	23.4	23.4	24.5	23	41,624
January 09, 2026	22.3	24.4	24.4	24.4	22.3	21,864
January 08, 2026	22.5	22.05	22.05	22.5	22	4,434
January 07, 2026	22.8	22.3	22.3	22.8	22.05	5,946
January 06, 2026	22.55	22.25	22.25	22.85	22.25	9,829
January 05, 2026	22.1	22.5	22.5	22.5	21.7	14,725
January 02, 2026	22.7	22.1	22.1	22.7	22.1	4,232
December 30, 2025	22.45	22.45	22.45	22.6	22.45	1,155
December 29, 2025	22.1	22.5	22.5	22.65	22.1	7,502
December 23, 2025	22.8	22.15	22.15	22.8	21.95	4,835
December 22, 2025	21.9	22.45	22.45	22.6	21.7	8,735
December 19, 2025	22.45	21.95	21.95	22.45	21.95	36,912
December 18, 2025	21.85	22.4	22.4	22.4	21.85	6,477
December 17, 2025	21.95	22	22	22.2	21.9	4,150
December 16, 2025	22	22.15	22.15	22.15	21.7	8,409
December 15, 2025	22.05	22.1	21.9	22.2	21.9	5,749
December 12, 2025	22	21.95	21.95	22.3	21.75	5,766
December 11, 2025	22	21.7	21.7	22.25	21.7	16,852
December 10, 2025	22.45	22	22	22.45	21.9	13,895
December 09, 2025	22.8	22.25	22.25	23.3	22	26,846
December 08, 2025	22.9	22.7	22.7	23	22.35	17,355
December 05, 2025	22.85	22.9	22.9	23.2	22.5	14,501
December 04, 2025	23.45	22.85	22.85	23.6	22.45	30,888
December 03, 2025	23.25	23.35	23.35	24.4	23.25	12,611
December 02, 2025	22.6	23.35	23.35	24.05	22.6	24,453
December 01, 2025	22.95	22.7	22.7	23.5	22.4	22,788
November 28, 2025	22.4	22.5	22.5	22.75	22	14,539
November 27, 2025	22.3	22.25	22.25	22.4	22.05	6,087
November 26, 2025	21.4	22.1	22.1	22.5	21.4	13,914
November 25, 2025	20.85	21.3	21.3	21.65	20.75	12,673
November 24, 2025	20.2	20.85	20.85	20.95	20	24,512

Stratec SE (SBS.DE) XETRA