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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.52	19.76	19.76	20	19.44	66,293
February 19, 2026	19.94	19.5	19.5	20	19.46	87,745
February 18, 2026	20.05	19.98	19.98	20.1	19.8	43,917
February 17, 2026	20.25	20.05	20.05	20.3	19.8	46,572
February 16, 2026	21	20.25	20.25	21.1	20.25	58,066
February 13, 2026	20.4	20.85	20.85	21	20.3	38,965
February 12, 2026	20.75	20.6	20.6	21.25	20.5	102,348
February 11, 2026	19.96	20.55	20.55	20.8	19.96	59,064
February 10, 2026	19.92	20.2	20.2	20.4	19.92	81,983
February 09, 2026	19.7	19.88	19.88	20	19.52	51,836
February 06, 2026	19.7	19.58	19.58	19.7	18.9	39,367
February 05, 2026	19.88	19.66	19.66	19.88	19.12	61,756
February 04, 2026	19.84	20.2	19.85	20.35	19.68	75,600
February 03, 2026	19.66	19.78	19.44	19.82	19.28	83,610
February 02, 2026	19.28	19.42	19.08	19.42	18.8	71,169
January 30, 2026	19.8	19.4	19.06	20.2	19.2	117,170
January 29, 2026	18.72	19.36	19.36	19.72	18.44	135,908
January 28, 2026	18.54	18.6	18.6	18.9	18.46	120,854
January 27, 2026	18.7	18.64	18.64	18.92	18.4	86,979
January 26, 2026	18.88	18.64	18.64	19.54	18.26	229,543
January 23, 2026	18.74	18.44	18.44	18.84	18.36	179,185
January 22, 2026	18.6	18.78	18.78	18.96	18.52	248,733
January 21, 2026	19	18.3	18.3	19	18.12	137,404
January 20, 2026	19.5	18.8	18.8	19.5	18.66	72,695
January 19, 2026	19.6	19.5	19.5	19.84	19.4	62,530
January 16, 2026	20.4	20	20	20.45	20	35,770
January 15, 2026	20.3	20.45	20.45	20.55	20	45,361
January 14, 2026	20.5	20.3	20.3	20.5	20.1	30,771
January 13, 2026	20.55	20.45	20.45	20.65	20.25	47,297
January 12, 2026	20.7	20.8	20.8	21	20.5	41,640
January 09, 2026	20.6	20.7	20.7	20.8	20.2	59,418
January 08, 2026	20.55	20.6	20.6	20.6	20.15	33,677
January 07, 2026	20.35	20.65	20.65	20.65	20.25	50,354
January 06, 2026	20.45	20.3	20.3	20.5	20	18,470
January 05, 2026	20.5	20.4	20.4	20.65	19.88	45,150
January 02, 2026	20.35	20.5	20.5	20.6	20.2	36,515
December 30, 2025	20.15	20.45	20.45	20.55	20.1	23,772
December 29, 2025	19.98	20.35	20.35	20.4	19.96	32,545
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

Stabilus S.A. (STM.DE) XETRA