Stabilus SE (STM.DE) XETRA

Currency In EUR

STM.DE Historical Return

If you invested €1000 in Stabilus S.A. (STM.DE) 10 years ago, it would be worth €419.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €287.1, while €1000 invested 1 year ago would be worth €703.99. This corresponds to total returns of -58.03%, -71.29%, -29.6%, respectively, with annualized returns of -8.31%, -22.09%, -29.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STM.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	16.8	16.6	16.6	16.8	16.32	44,666
August 20, 2026	17	16.42	16.42	17	16.18	50,209
August 19, 2026	16.44	16.98	16.98	17	16.38	51,291
August 18, 2026	16.54	16.4	16.4	16.54	16.14	64,892
August 17, 2026	16.18	16.1	16.1	16.28	15.94	38,418
August 14, 2026	15.84	16.18	16.18	16.28	15.72	66,647
August 13, 2026	15.74	15.74	15.74	15.82	15.58	64,259
August 12, 2026	15.88	15.72	15.72	15.98	15.62	45,657
August 11, 2026	15.56	15.86	15.86	15.86	15.28	159,025
August 10, 2026	16.1	15.62	15.62	16.64	15.42	151,933
August 07, 2026	16.4	17.18	17.18	17.38	16.4	57,159
August 06, 2026	16.62	16.58	16.58	16.76	16.48	76,816
August 05, 2026	16.08	16.46	16.46	16.64	16.08	92,383
August 04, 2026	15.42	16.04	16.04	16.6	15.42	174,077
August 03, 2026	14.66	15	15	15.34	14.26	183,317
July 31, 2026	13.88	14.38	14.38	14.38	13.74	84,370
July 30, 2026	13.88	13.84	13.84	14.1	13.68	73,047
July 29, 2026	14.04	13.9	13.9	14.68	13.9	174,200
July 28, 2026	13.58	13.5	13.5	13.9	13.32	82,617
July 27, 2026	13.74	13.5	13.5	14	13.44	105,133
July 23, 2026	15.38	13.42	13.42	15.38	13.34	560,936
July 22, 2026	15.68	15.98	15.98	16.08	15.68	34,782
July 21, 2026	16.1	15.78	15.78	16.12	15.66	35,665
July 20, 2026	16.18	15.94	15.94	16.42	15.84	45,330
July 17, 2026	15.86	16.28	16.28	16.28	15.76	29,852
July 16, 2026	15.88	15.88	15.88	16.2	15.82	36,471
July 15, 2026	15.8	15.74	15.74	15.98	15.48	38,389
July 14, 2026	15.82	15.62	15.62	15.94	15.54	39,999
July 13, 2026	15.6	15.94	15.94	15.98	15.46	37,925
July 10, 2026	15.46	15.62	15.62	15.76	15.2	40,416
July 09, 2026	15.24	15.32	15.32	15.42	15.12	25,605
July 08, 2026	15.48	15.24	15.24	15.5	15.14	62,563
July 07, 2026	16.06	15.62	15.62	16.22	15.54	50,252
July 06, 2026	15.82	16.06	16.06	16.08	15.74	29,616
July 03, 2026	15.6	15.82	15.82	15.88	15.56	36,444
July 02, 2026	15.08	15.4	15.4	15.74	14.96	54,907
July 01, 2026	15.2	15.2	15.2	15.38	15.06	42,346
June 30, 2026	15.56	15.14	15.14	15.56	15.1	61,922
June 29, 2026	15.66	15.32	15.32	15.7	15.3	47,266
June 26, 2026	16.24	15.58	15.58	16.28	15.48	101,225
June 25, 2026	16.32	16.28	16.28	16.6	16.26	42,962
June 24, 2026	16.24	16.34	16.34	16.4	15.92	62,411
June 23, 2026	16.9	16.26	16.26	16.9	16.22	33,758
June 22, 2026	17.08	16.88	16.88	17.1	16.6	35,184
June 19, 2026	17.14	16.94	16.94	17.38	16.94	56,747
June 18, 2026	16.96	16.98	16.98	17.1	16.5	69,812
June 17, 2026	16.8	16.86	16.86	17.06	16.64	60,152
June 16, 2026	16.44	16.86	16.86	16.92	16.44	45,666
June 15, 2026	16.7	16.64	16.64	16.98	16.54	99,997
June 12, 2026	16.6	16.26	16.26	16.62	16.04	118,059
June 11, 2026	16.84	16.14	16.14	16.84	16.1	104,992
June 10, 2026	17.66	16.86	16.86	17.66	16.86	61,801
June 09, 2026	17.58	17.4	17.4	18.06	17.38	54,858
June 08, 2026	17.62	17.66	17.66	17.84	17.42	57,821
June 05, 2026	19.16	18.02	18.02	19.16	18.02	66,099
June 04, 2026	19.32	18.98	18.98	19.46	18.8	60,836
June 03, 2026	19.56	19.34	19.34	20.2	19.32	83,273
June 02, 2026	19.24	19.74	19.74	19.98	18.92	100,750
June 01, 2026	18.98	19.14	19.14	20	18.98	106,452
May 29, 2026	18.1	19.02	19.02	19.48	17.86	1.18M