Stabilus S.A. - STM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.4	24.25	24.25	24.55	24.1	42,405
September 25, 2025	24.4	24.35	24.35	24.9	24.3	40,384
September 24, 2025	25	24.45	24.45	25.05	24.05	114,702
September 23, 2025	24.65	25.25	25.25	25.55	24.6	37,536
September 22, 2025	24.05	24.55	24.55	24.95	23.85	85,114
September 19, 2025	24.05	24.25	24.25	24.8	23.5	141,088
September 18, 2025	24.5	24.95	24.95	25.15	24.3	59,803
September 17, 2025	24.45	24.45	24.45	24.6	24.25	37,206
September 16, 2025	24.6	24.35	24.35	24.65	24.15	48,609
September 15, 2025	24.1	24.55	24.55	24.9	24	53,646
September 12, 2025	24.55	24.1	24.1	24.65	23.95	49,348
September 11, 2025	23.95	24.55	24.55	24.8	23.85	37,267
September 10, 2025	24.4	23.95	23.95	24.45	23.6	61,987
September 09, 2025	24.55	24.35	24.35	24.65	24.2	58,009
September 08, 2025	24.35	24.6	24.6	24.6	24.05	40,988
September 05, 2025	23.95	24.15	24.15	24.75	23.7	77,816
September 04, 2025	23.65	23.8	23.8	24.1	23.4	33,721
September 03, 2025	23.9	23.8	23.8	24.25	23.3	40,873
September 02, 2025	24.25	23.75	23.75	24.25	23.5	83,219
September 01, 2025	23.85	24.25	24.25	24.85	23.8	53,884
August 29, 2025	24.05	23.65	23.65	24.2	23.65	85,767
August 28, 2025	23.75	24	24	24.35	23.75	68,282
August 27, 2025	23.45	23.7	23.7	24	23.2	59,428
August 26, 2025	23.7	23.45	23.45	23.8	23.25	40,369
August 25, 2025	24.2	23.85	23.85	24.2	23.65	19,565
August 22, 2025	23.6	24	24	24.1	23.6	29,409
August 21, 2025	23.55	23.45	23.45	23.6	23.15	15,065
August 20, 2025	23.45	23.4	23.4	23.6	23.2	30,838
August 19, 2025	22.75	23.7	23.7	23.85	22.75	24,648
August 18, 2025	23.15	22.75	22.75	23.3	22.6	18,999
August 15, 2025	23.05	22.85	22.85	23.45	22.85	9,168
August 14, 2025	23.3	23.05	23.05	23.4	22.9	22,010
August 13, 2025	23.8	23.3	23.3	23.8	22.95	20,037
August 12, 2025	23.4	23.55	23.55	23.6	22.85	27,645
August 11, 2025	24.05	23.3	23.3	24.1	23.3	35,554
August 08, 2025	23.8	24	24	24.35	23.8	39,460
August 07, 2025	23	23.8	23.8	23.95	22.95	40,932
August 06, 2025	23.5	23	23	23.5	22.9	46,738
August 05, 2025	21.6	23.25	23.25	23.9	21.6	135,632
August 04, 2025	22.9	21.75	21.75	22.9	21.4	454,350
August 01, 2025	25.1	24.55	24.55	25.55	24.5	76,546
July 31, 2025	25.55	25.25	25.25	26.1	25.15	47,664
July 30, 2025	25.55	25.5	25.5	25.75	25.25	36,672
July 29, 2025	26.35	25.7	25.7	26.5	25.5	43,044
July 28, 2025	25.7	26.3	26.3	27.25	25.65	123,787
July 25, 2025	24.9	25	25	25.1	24.45	92,362
July 24, 2025	25.7	25.05	25.05	25.7	25.05	35,348
July 23, 2025	24.9	25.35	25.35	25.6	24.9	46,018
July 22, 2025	24.75	24.65	24.65	24.85	24.2	41,075
July 21, 2025	25.05	24.95	24.95	25.85	24.95	53,434
July 18, 2025	25.35	24.9	24.9	25.5	24.85	26,460
July 17, 2025	25.2	25.2	25.2	25.8	25.1	30,961
July 16, 2025	25	24.85	24.85	25.4	24.75	47,634
July 15, 2025	24.9	25.35	25.35	25.75	24.9	32,060
July 14, 2025	24.8	24.8	24.8	25.3	24.55	108,453
July 11, 2025	27.7	25.35	25.35	27.7	25.35	352,683
July 10, 2025	27.2	27.9	27.9	27.9	26.9	75,687
July 09, 2025	27.2	27.15	27.15	27.5	27	19,757
July 08, 2025	27.05	27.15	27.15	27.25	26.45	71,753
July 07, 2025	27.35	26.95	26.95	27.35	26.85	48,472

Stabilus S.A. (STM.DE) XETRA