Stratec SE (ETR:SBS)
Germany
· Delayed Price · Currency is EUR 17.62
-0.38 (-2.11%)
Apr 29, 2026, 5:35 PM CET
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.08 | 18.08 | 17.20 | 17.54 | - | -2.56% | 8,231 |
| Apr 28, 2026 | 18.68 | 18.72 | 17.50 | 18.00 | 18.00 | -3.12% | 11,090 |
| Apr 27, 2026 | 18.28 | 19.02 | 18.20 | 18.58 | 18.58 | 0.98% | 11,855 |
| Apr 24, 2026 | 17.92 | 18.68 | 17.92 | 18.40 | 18.40 | -0.11% | 1,862 |
| Apr 23, 2026 | 20.40 | 20.40 | 18.32 | 18.42 | 18.42 | -3.05% | 5,065 |
| Apr 22, 2026 | 19.60 | 19.84 | 19.00 | 19.00 | 19.00 | -4.81% | 5,950 |
| Apr 21, 2026 | 19.98 | 19.98 | 19.48 | 19.96 | 19.96 | 1.63% | 3,854 |
| Apr 20, 2026 | 19.44 | 19.74 | 18.84 | 19.64 | 19.64 | -1.01% | 14,673 |
| Apr 17, 2026 | 18.50 | 19.94 | 18.50 | 19.84 | 19.84 | 7.36% | 9,445 |
| Apr 16, 2026 | 17.90 | 18.80 | 17.90 | 18.48 | 18.48 | -1.07% | 11,849 |
| Apr 15, 2026 | 20.15 | 20.15 | 18.40 | 18.68 | 18.68 | -1.16% | 14,614 |
| Apr 14, 2026 | 18.16 | 18.90 | 17.56 | 18.90 | 18.90 | 7.63% | 4,531 |
| Apr 13, 2026 | 17.62 | 17.62 | 17.08 | 17.56 | 17.56 | -1.13% | 5,948 |
| Apr 10, 2026 | 17.50 | 17.76 | 16.80 | 17.76 | 17.76 | 4.47% | 18,696 |
| Apr 9, 2026 | 17.32 | 17.32 | 16.84 | 17.00 | 17.00 | -2.07% | 3,710 |
| Apr 8, 2026 | 18.16 | 18.16 | 17.26 | 17.36 | 17.36 | 2.97% | 16,096 |
| Apr 7, 2026 | 18.16 | 18.16 | 16.56 | 16.86 | 16.86 | -5.07% | 9,555 |
| Apr 2, 2026 | 18.24 | 18.24 | 17.50 | 17.76 | 17.76 | 1.49% | 17,018 |
| Apr 1, 2026 | 18.04 | 18.04 | 17.30 | 17.50 | 17.50 | 2.34% | 13,339 |
| Mar 31, 2026 | 16.62 | 17.20 | 16.36 | 17.10 | 17.10 | 0.23% | 15,180 |
| Mar 30, 2026 | 16.94 | 17.16 | 16.50 | 17.06 | 17.06 | -1.27% | 11,697 |
| Mar 27, 2026 | 17.42 | 17.54 | 17.16 | 17.28 | 17.28 | -2.37% | 5,163 |
| Mar 26, 2026 | 18.74 | 19.36 | 17.68 | 17.70 | 17.70 | -7.81% | 26,772 |
| Mar 25, 2026 | 19.20 | 19.30 | 18.82 | 19.20 | 19.20 | 1.16% | 5,309 |
| Mar 24, 2026 | 18.90 | 19.20 | 18.82 | 18.98 | 18.98 | -0.42% | 3,525 |
| Mar 23, 2026 | 18.50 | 19.26 | 18.26 | 19.06 | 19.06 | 2.47% | 10,426 |
| Mar 20, 2026 | 18.92 | 19.10 | 18.60 | 18.60 | 18.60 | -1.69% | 4,384 |
| Mar 19, 2026 | 19.08 | 19.26 | 18.58 | 18.92 | 18.92 | -2.17% | 4,269 |
| Mar 18, 2026 | 18.58 | 19.70 | 18.58 | 19.34 | 19.34 | 1.15% | 16,472 |
| Mar 17, 2026 | 19.00 | 19.12 | 19.00 | 19.12 | 19.12 | 0.63% | 1,017 |
| Mar 16, 2026 | 18.90 | 19.36 | 18.68 | 19.00 | 19.00 | 0.85% | 12,931 |
| Mar 13, 2026 | 18.30 | 19.04 | 18.30 | 18.84 | 18.84 | -0.32% | 5,787 |
| Mar 12, 2026 | 18.50 | 18.90 | 18.48 | 18.90 | 18.90 | 0.75% | 11,113 |
| Mar 11, 2026 | 20.60 | 20.60 | 18.52 | 18.76 | 18.76 | -1.78% | 8,351 |
| Mar 10, 2026 | 18.80 | 19.30 | 18.80 | 19.10 | 19.10 | -0.10% | 11,293 |
| Mar 9, 2026 | 19.04 | 19.50 | 19.04 | 19.12 | 19.12 | -1.95% | 9,893 |
| Mar 6, 2026 | 19.34 | 19.58 | 18.94 | 19.50 | 19.50 | 1.14% | 21,075 |
| Mar 5, 2026 | 19.68 | 19.98 | 19.28 | 19.28 | 19.28 | -3.60% | 8,419 |
| Mar 4, 2026 | 19.42 | 20.35 | 19.42 | 20.00 | 20.00 | - | 6,088 |
| Mar 3, 2026 | 20.50 | 20.50 | 19.48 | 20.00 | 20.00 | -3.15% | 5,658 |
| Mar 2, 2026 | 21.15 | 21.15 | 20.45 | 20.65 | 20.65 | -2.13% | 7,847 |
| Feb 27, 2026 | 20.45 | 21.25 | 20.45 | 21.10 | 21.10 | 0.24% | 10,705 |
| Feb 26, 2026 | 21.00 | 21.40 | 20.85 | 21.05 | 21.05 | 1.69% | 10,689 |
| Feb 25, 2026 | 20.55 | 20.70 | 20.25 | 20.70 | 20.70 | 0.24% | 2,541 |
| Feb 24, 2026 | 20.30 | 21.10 | 20.10 | 20.65 | 20.65 | 1.98% | 9,570 |
| Feb 23, 2026 | 21.05 | 21.70 | 20.05 | 20.25 | 20.25 | -0.74% | 8,931 |
| Feb 20, 2026 | 20.00 | 20.50 | 19.90 | 20.40 | 20.40 | 1.49% | 11,271 |
| Feb 19, 2026 | 20.45 | 20.45 | 19.62 | 20.10 | 20.10 | -1.47% | 9,343 |
| Feb 18, 2026 | 21.75 | 21.75 | 20.35 | 20.40 | 20.40 | -2.39% | 6,841 |
| Feb 17, 2026 | 19.52 | 21.00 | 19.24 | 20.90 | 20.90 | 7.95% | 19,812 |
| Feb 16, 2026 | 20.00 | 20.00 | 19.36 | 19.36 | 19.36 | -2.81% | 9,959 |
| Feb 13, 2026 | 19.82 | 19.94 | 19.52 | 19.92 | 19.92 | 1.63% | 14,847 |
| Feb 12, 2026 | 20.55 | 20.55 | 19.50 | 19.60 | 19.60 | -4.16% | 27,883 |
| Feb 11, 2026 | 20.20 | 20.55 | 20.10 | 20.45 | 20.45 | -0.24% | 14,670 |
| Feb 10, 2026 | 20.90 | 20.90 | 20.25 | 20.50 | 20.50 | -1.44% | 8,962 |
| Feb 9, 2026 | 21.35 | 21.50 | 20.60 | 20.80 | 20.80 | -1.19% | 27,099 |
| Feb 6, 2026 | 21.45 | 21.45 | 20.50 | 21.05 | 21.05 | 0.72% | 6,178 |
| Feb 5, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -1.18% | 10,142 |
| Feb 4, 2026 | 21.30 | 21.75 | 21.00 | 21.15 | 21.15 | -1.63% | 12,069 |
| Feb 3, 2026 | 22.05 | 22.05 | 21.40 | 21.50 | 21.50 | -2.27% | 13,984 |
| Feb 2, 2026 | 22.35 | 22.40 | 21.85 | 22.00 | 22.00 | -1.57% | 6,279 |
| Jan 30, 2026 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -1.54% | 5,265 |
| Jan 29, 2026 | 22.55 | 22.80 | 22.45 | 22.70 | 22.70 | 0.44% | 7,402 |
| Jan 28, 2026 | 22.85 | 22.85 | 22.30 | 22.60 | 22.60 | -1.95% | 4,816 |
| Jan 27, 2026 | 23.45 | 23.45 | 22.65 | 23.05 | 23.05 | -1.28% | 6,414 |
| Jan 26, 2026 | 22.95 | 23.35 | 22.70 | 23.35 | 23.35 | 1.52% | 10,523 |
| Jan 23, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 23.00 | 0.44% | 5,227 |
| Jan 22, 2026 | 23.05 | 23.05 | 22.45 | 22.90 | 22.90 | 0.88% | 11,444 |
| Jan 21, 2026 | 22.05 | 22.90 | 22.05 | 22.70 | 22.70 | 3.65% | 9,838 |
| Jan 20, 2026 | 23.10 | 23.10 | 21.60 | 21.90 | 21.90 | -3.74% | 23,498 |
| Jan 19, 2026 | 23.70 | 23.70 | 22.75 | 22.75 | 22.75 | -4.61% | 5,806 |
| Jan 16, 2026 | 23.95 | 24.00 | 23.75 | 23.85 | 23.85 | -0.62% | 3,863 |
| Jan 15, 2026 | 23.85 | 24.10 | 23.40 | 24.00 | 24.00 | 0.63% | 5,720 |
| Jan 14, 2026 | 23.85 | 23.85 | 23.50 | 23.85 | 23.85 | 1.27% | 2,498 |
| Jan 13, 2026 | 23.50 | 23.75 | 23.30 | 23.55 | 23.55 | 0.64% | 7,094 |
| Jan 12, 2026 | 24.50 | 24.50 | 23.00 | 23.40 | 23.40 | -4.10% | 41,624 |
| Jan 9, 2026 | 22.30 | 24.40 | 22.30 | 24.40 | 24.40 | 8.44% | 21,864 |
| Jan 8, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | 3,934 |
| Jan 7, 2026 | 22.80 | 22.80 | 22.05 | 22.30 | 22.30 | -1.55% | 5,946 |
| Jan 6, 2026 | 22.55 | 22.85 | 22.35 | 22.65 | 22.65 | 0.67% | 9,653 |
| Jan 5, 2026 | 22.10 | 22.50 | 21.70 | 22.50 | 22.50 | 1.81% | 14,725 |
| Jan 2, 2026 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -1.56% | 4,232 |
| Dec 30, 2025 | 22.45 | 22.60 | 22.45 | 22.45 | 22.45 | -0.22% | 1,155 |
| Dec 29, 2025 | 22.10 | 22.65 | 22.10 | 22.50 | 22.50 | 1.58% | 7,502 |
| Dec 23, 2025 | 22.80 | 22.80 | 21.95 | 22.15 | 22.15 | -1.34% | 4,835 |
| Dec 22, 2025 | 21.90 | 22.60 | 21.70 | 22.45 | 22.45 | 2.28% | 8,735 |
| Dec 19, 2025 | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | -2.01% | 36,912 |
| Dec 18, 2025 | 21.85 | 22.40 | 21.85 | 22.40 | 22.40 | 1.82% | 6,477 |
| Dec 17, 2025 | 21.95 | 22.20 | 21.90 | 22.00 | 22.00 | -0.68% | 4,150 |
| Dec 16, 2025 | 22.00 | 22.15 | 21.70 | 22.15 | 22.15 | 0.23% | 8,409 |
| Dec 15, 2025 | 22.05 | 22.20 | 21.90 | 22.10 | 22.10 | 0.68% | 5,667 |
| Dec 12, 2025 | 22.00 | 22.30 | 21.75 | 21.95 | 21.95 | 1.15% | 5,766 |
| Dec 11, 2025 | 22.00 | 22.25 | 21.70 | 21.70 | 21.70 | -1.36% | 16,852 |
| Dec 10, 2025 | 22.45 | 22.45 | 21.90 | 22.00 | 22.00 | -1.12% | 13,895 |
| Dec 9, 2025 | 22.80 | 23.30 | 22.00 | 22.25 | 22.25 | -1.98% | 26,846 |
| Dec 8, 2025 | 22.90 | 23.00 | 22.35 | 22.70 | 22.70 | -0.87% | 17,355 |
| Dec 5, 2025 | 22.85 | 23.20 | 22.50 | 22.90 | 22.90 | 0.22% | 14,501 |
| Dec 4, 2025 | 23.45 | 23.60 | 22.45 | 22.85 | 22.85 | -2.14% | 30,888 |
| Dec 3, 2025 | 23.25 | 24.40 | 23.25 | 23.35 | 23.35 | - | 12,611 |
| Dec 2, 2025 | 22.60 | 24.05 | 22.60 | 23.35 | 23.35 | 2.86% | 24,453 |