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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.86	20	20	20.05	19.72	54,528
December 22, 2025	19.78	19.86	19.86	20	19.62	29,691
December 19, 2025	19.9	19.84	19.84	19.9	19.5	122,632
December 18, 2025	20.05	19.9	19.9	20.1	19.68	42,695
December 17, 2025	20.15	20	20	20.45	19.66	49,684
December 16, 2025	20.4	20.25	20.25	21	20.25	101,852
December 15, 2025	20.15	20.85	20.85	20.85	19.96	44,498
December 12, 2025	19.7	20.2	20.2	20.25	19.64	74,191
December 11, 2025	19	19.6	19.6	19.66	18.98	93,569
December 10, 2025	18.82	18.8	18.8	19.44	18.52	121,258
December 09, 2025	19	18.84	18.84	19.08	17.9	227,442
December 08, 2025	19.26	19	19	20.65	18.7	179,215
December 05, 2025	20.75	20.65	20.65	21.05	20.65	56,348
December 04, 2025	20.75	20.7	20.7	20.9	20.35	72,874
December 03, 2025	20.7	20.5	20.5	20.9	20.4	48,815
December 02, 2025	21.15	20.55	20.55	21.15	20.45	39,272
December 01, 2025	20.9	21	21	21.2	20.7	57,041
November 28, 2025	21.05	20.95	20.95	21.15	20.8	79,359
November 27, 2025	20.8	21	21	21.1	20.7	25,961
November 26, 2025	20.85	20.8	20.8	20.85	20.4	32,023
November 25, 2025	20.15	20.7	20.7	20.7	20	35,804
November 24, 2025	19.88	20.2	20.2	20.25	19.88	93,440
November 21, 2025	19.46	19.66	19.66	19.68	19.18	33,691
November 20, 2025	19.74	19.58	19.58	19.88	19.04	101,362
November 19, 2025	18.98	19.4	19.4	19.46	18.9	40,744
November 18, 2025	19.18	19.04	19.04	19.38	18.98	48,740
November 17, 2025	19.8	19.4	19.4	19.92	19.36	28,658
November 14, 2025	20.05	19.9	19.9	20.05	19.54	51,048
November 13, 2025	20.15	20.1	20.1	20.45	20.05	32,015
November 12, 2025	19.8	20.1	20.1	20.85	19.8	220,784
November 11, 2025	20.9	19.54	19.54	20.9	19.5	127,369
November 10, 2025	20.5	20.8	20.8	21.5	20.45	57,197
November 07, 2025	20.85	20.45	20.45	21.1	20.3	39,844
November 06, 2025	20.45	20.65	20.65	20.95	20.45	33,538
November 05, 2025	20.5	20.55	20.55	20.95	20.5	36,383
November 04, 2025	20.85	20.8	20.8	21.15	20.5	77,509
November 03, 2025	21.75	21.1	21.1	21.85	21.05	47,437
October 31, 2025	21.9	21.75	21.75	22.05	21.75	17,637
October 30, 2025	22.2	22	22	22.3	21.95	16,579
October 29, 2025	22.45	22.3	22.3	22.55	22.25	26,666
October 28, 2025	22.7	22.7	22.7	22.7	22.7	21,904
October 27, 2025	23.25	22.7	22.7	23.3	22.7	14,136
October 24, 2025	22.9	23.15	23.15	23.3	22.8	28,061
October 23, 2025	22.25	22.8	22.8	23.05	22.15	31,772
October 22, 2025	22.15	22.15	22.15	22.3	21.7	48,942
October 21, 2025	22.4	22.1	22.1	22.45	21.6	45,188
October 20, 2025	22.15	22.3	22.3	22.6	21.95	27,534
October 17, 2025	22	21.95	21.95	22.15	21.45	37,322
October 16, 2025	22.7	22.25	22.25	22.9	22.15	25,225
October 15, 2025	23.05	22.45	22.45	23.4	22.45	40,542
October 14, 2025	24.1	22.9	22.9	24.1	22.9	39,822
October 13, 2025	23.85	24.1	24.1	24.35	23.85	28,093
October 10, 2025	24.3	23.7	23.7	24.4	23.45	40,998
October 09, 2025	24.25	24.3	24.3	24.7	24.15	31,435
October 08, 2025	24.55	24.25	24.25	24.55	24.25	18,868
October 07, 2025	24.6	24.5	24.5	24.9	24.25	31,343
October 06, 2025	25	24.65	24.65	25.05	24.5	24,544
October 03, 2025	24.95	25.1	25.1	25.1	24.7	32,873
October 02, 2025	25.1	25.1	25.1	25.45	24.85	40,556
October 01, 2025	24.55	24.9	24.9	24.95	24.35	36,188

Stabilus S.A. (STM.DE) XETRA