STEICO SE (BIT:1ST)
Italy
· Delayed Price · Currency is EUR 21.50
-0.40 (-1.83%)
At close: Dec 2, 2025
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.91% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Dec 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | - |
| Dec 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.34% | - |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 27, 2025 | 21.75 | 21.75 | 21.75 | 21.50 | 21.50 | 0.94% | 2 |
| Nov 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.65% | - |
| Nov 25, 2025 | 20.35 | 20.35 | 20.35 | 20.75 | 20.75 | 2.47% | 70 |
| Nov 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | - |
| Nov 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | - |
| Nov 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.25% | - |
| Nov 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Nov 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Nov 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.45 | 20.45 | 1.74% | 7 |
| Nov 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.82% | - |
| Nov 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.60% | - |
| Nov 7, 2025 | 19.16 | 19.16 | 19.16 | 19.24 | 19.24 | -2.63% | 7 |
| Nov 6, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.80% | - |
| Nov 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% | - |
| Nov 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.60% | - |
| Nov 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Oct 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.45% | - |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.59% | - |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.15% | - |
| Oct 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.16% | - |
| Oct 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | - |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.55 | 21.55 | -2.05% | 1 |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.27% | - |
| Oct 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| Oct 16, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Oct 14, 2025 | 21.25 | 21.25 | 21.25 | 21.30 | 21.30 | -0.70% | 60 |
| Oct 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Oct 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -6.54% | - |
| Oct 9, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.57% | - |
| Oct 8, 2025 | 22.95 | 22.95 | 22.95 | 23.80 | 23.80 | 1.93% | 436 |
| Oct 7, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Oct 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | - |
| Oct 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Oct 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.50% | - |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.06% | - |
| Sep 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.16% | - |
| Sep 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Sep 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.21% | - |
| Sep 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.47% | - |
| Sep 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Sep 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.63% | - |
| Sep 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.27% | - |
| Sep 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Sep 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Sep 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% | - |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.41% | - |
| Sep 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.61% | - |
| Sep 9, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Sep 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.01% | - |
| Sep 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.61% | - |
| Sep 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.23% | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.81% | - |
| Sep 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.64% | - |
| Sep 1, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.61% | - |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.01% | - |
| Aug 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| Aug 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.56% | - |
| Aug 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.35% | - |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Aug 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.78% | - |
| Aug 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | - |
| Aug 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Aug 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.03% | - |
| Aug 13, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 7.34% | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.41% | - |
| Aug 11, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.26% | - |
| Aug 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.97% | - |
| Aug 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.83% | - |
| Aug 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.23% | - |
| Aug 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Aug 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.45% | - |
| Aug 1, 2025 | 22.80 | 22.80 | 22.45 | 22.45 | 22.45 | -4.26% | 2,929 |
| Jul 31, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% | - |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | - |
| Jul 29, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jul 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.80% | - |
| Jul 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.18% | - |
| Jul 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.01% | - |
| Jul 22, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.97% | - |
| Jul 21, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 9.50% | - |
| Jul 18, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.34% | - |