Stabilus SE (ETR:STM)
Germany
· Delayed Price · Currency is EUR 17.10
+0.20 (1.18%)
Apr 28, 2026, 5:35 PM CET
Stabilus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.72 | 17.22 | 16.56 | 17.10 | 17.10 | 1.18% | 64,960 |
| Apr 27, 2026 | 16.98 | 17.10 | 16.78 | 16.90 | 16.90 | -0.24% | 66,689 |
| Apr 24, 2026 | 17.66 | 17.78 | 16.92 | 16.94 | 16.94 | -4.19% | 77,313 |
| Apr 23, 2026 | 17.10 | 17.94 | 17.10 | 17.68 | 17.68 | 5.36% | 87,300 |
| Apr 22, 2026 | 17.38 | 17.38 | 16.64 | 16.78 | 16.78 | -3.34% | 59,227 |
| Apr 21, 2026 | 17.40 | 17.66 | 17.20 | 17.36 | 17.36 | 0.35% | 62,716 |
| Apr 20, 2026 | 17.20 | 17.40 | 17.16 | 17.30 | 17.30 | -1.14% | 53,199 |
| Apr 17, 2026 | 17.06 | 17.68 | 17.02 | 17.50 | 17.50 | 2.46% | 86,269 |
| Apr 16, 2026 | 18.10 | 18.20 | 16.46 | 17.08 | 17.08 | -5.22% | 246,570 |
| Apr 15, 2026 | 18.04 | 18.44 | 17.88 | 18.02 | 18.02 | 0.33% | 80,968 |
| Apr 14, 2026 | 18.24 | 18.50 | 17.90 | 17.96 | 17.96 | 0.56% | 72,326 |
| Apr 13, 2026 | 17.94 | 18.16 | 17.80 | 17.86 | 17.86 | -1.43% | 40,444 |
| Apr 10, 2026 | 17.56 | 18.66 | 17.54 | 18.12 | 18.12 | 2.84% | 59,361 |
| Apr 9, 2026 | 17.66 | 17.74 | 17.44 | 17.62 | 17.62 | -0.79% | 40,120 |
| Apr 8, 2026 | 17.56 | 17.88 | 17.08 | 17.76 | 17.76 | 8.03% | 127,794 |
| Apr 7, 2026 | 16.50 | 16.88 | 16.26 | 16.44 | 16.44 | 0.24% | 124,376 |
| Apr 2, 2026 | 15.66 | 16.52 | 15.56 | 16.40 | 16.40 | 2.76% | 139,097 |
| Apr 1, 2026 | 15.96 | 16.28 | 15.90 | 15.96 | 15.96 | 1.14% | 115,281 |
| Mar 31, 2026 | 16.06 | 16.16 | 15.76 | 15.78 | 15.78 | -1.99% | 71,957 |
| Mar 30, 2026 | 15.72 | 16.10 | 15.48 | 16.10 | 16.10 | 1.51% | 70,379 |
| Mar 27, 2026 | 16.10 | 16.10 | 15.66 | 15.86 | 15.86 | -1.37% | 75,743 |
| Mar 26, 2026 | 16.34 | 16.52 | 16.08 | 16.08 | 16.08 | -2.66% | 78,377 |
| Mar 25, 2026 | 16.36 | 17.04 | 16.28 | 16.52 | 16.52 | 2.61% | 173,729 |
| Mar 24, 2026 | 16.26 | 16.26 | 15.70 | 16.10 | 16.10 | 1.39% | 113,683 |
| Mar 23, 2026 | 14.52 | 16.12 | 14.52 | 15.88 | 15.88 | 7.30% | 185,272 |
| Mar 20, 2026 | 15.54 | 15.64 | 14.80 | 14.80 | 14.80 | -3.01% | 218,247 |
| Mar 19, 2026 | 15.60 | 15.62 | 15.00 | 15.26 | 15.26 | -3.78% | 224,332 |
| Mar 18, 2026 | 16.24 | 16.54 | 15.86 | 15.86 | 15.86 | -2.46% | 91,535 |
| Mar 17, 2026 | 16.00 | 16.40 | 15.82 | 16.26 | 16.26 | 1.75% | 86,320 |
| Mar 16, 2026 | 16.28 | 16.36 | 15.90 | 15.98 | 15.98 | -1.60% | 118,612 |
| Mar 13, 2026 | 16.92 | 17.08 | 16.22 | 16.24 | 16.24 | -5.25% | 116,193 |
| Mar 12, 2026 | 17.20 | 17.34 | 16.94 | 17.14 | 17.14 | -0.92% | 46,029 |
| Mar 11, 2026 | 17.38 | 17.52 | 17.10 | 17.30 | 17.30 | -1.26% | 55,565 |
| Mar 10, 2026 | 17.40 | 17.64 | 17.24 | 17.52 | 17.52 | 3.67% | 106,277 |
| Mar 9, 2026 | 17.02 | 17.18 | 16.70 | 16.90 | 16.90 | -2.87% | 118,485 |
| Mar 6, 2026 | 17.78 | 18.12 | 17.28 | 17.40 | 17.40 | -1.14% | 112,791 |
| Mar 5, 2026 | 17.60 | 18.00 | 17.24 | 17.60 | 17.60 | 0.11% | 148,414 |
| Mar 4, 2026 | 17.60 | 18.18 | 17.42 | 17.58 | 17.58 | 0.23% | 136,835 |
| Mar 3, 2026 | 17.96 | 18.20 | 17.52 | 17.54 | 17.54 | -3.84% | 152,356 |
| Mar 2, 2026 | 18.24 | 18.66 | 17.72 | 18.24 | 18.24 | -3.59% | 106,580 |
| Feb 27, 2026 | 19.20 | 19.20 | 18.70 | 18.92 | 18.92 | -1.46% | 69,177 |
| Feb 26, 2026 | 18.86 | 19.32 | 18.76 | 19.20 | 19.20 | 1.48% | 55,397 |
| Feb 25, 2026 | 19.16 | 19.26 | 18.86 | 18.92 | 18.92 | -1.05% | 46,836 |
| Feb 24, 2026 | 19.18 | 19.52 | 19.10 | 19.12 | 19.12 | 0.10% | 38,551 |
| Feb 23, 2026 | 19.76 | 19.76 | 19.04 | 19.10 | 19.10 | -3.34% | 57,085 |
| Feb 20, 2026 | 19.52 | 20.00 | 19.44 | 19.76 | 19.76 | 1.33% | 66,293 |
| Feb 19, 2026 | 19.94 | 20.00 | 19.46 | 19.50 | 19.50 | -2.40% | 87,745 |
| Feb 18, 2026 | 20.05 | 20.10 | 19.80 | 19.98 | 19.98 | -0.35% | 43,917 |
| Feb 17, 2026 | 20.25 | 20.30 | 19.80 | 20.05 | 20.05 | -0.99% | 46,572 |
| Feb 16, 2026 | 21.00 | 21.10 | 20.25 | 20.25 | 20.25 | -2.88% | 58,066 |
| Feb 13, 2026 | 20.40 | 21.00 | 20.30 | 20.85 | 20.85 | 1.21% | 38,965 |
| Feb 12, 2026 | 20.75 | 21.25 | 20.50 | 20.60 | 20.60 | 0.24% | 102,348 |
| Feb 11, 2026 | 19.96 | 20.80 | 19.96 | 20.55 | 20.55 | 1.73% | 59,064 |
| Feb 10, 2026 | 19.92 | 20.40 | 19.92 | 20.20 | 20.20 | 1.61% | 81,983 |
| Feb 9, 2026 | 19.70 | 20.00 | 19.52 | 19.88 | 19.88 | 1.53% | 51,836 |
| Feb 6, 2026 | 19.70 | 19.70 | 18.90 | 19.58 | 19.58 | -0.41% | 39,367 |
| Feb 5, 2026 | 19.88 | 19.88 | 19.12 | 19.66 | 19.66 | -2.67% | 61,736 |
| Feb 4, 2026 | 19.84 | 20.35 | 19.68 | 20.20 | 19.85 | 2.12% | 72,450 |
| Feb 3, 2026 | 19.66 | 19.82 | 19.28 | 19.78 | 19.44 | 1.85% | 83,610 |
| Feb 2, 2026 | 19.28 | 19.42 | 18.80 | 19.42 | 19.08 | 0.10% | 70,819 |
| Jan 30, 2026 | 19.80 | 20.20 | 19.20 | 19.40 | 19.06 | 0.21% | 116,170 |
| Jan 29, 2026 | 18.72 | 19.72 | 18.44 | 19.36 | 19.02 | 4.09% | 135,858 |
| Jan 28, 2026 | 18.54 | 18.90 | 18.46 | 18.60 | 18.28 | -0.21% | 120,854 |
| Jan 27, 2026 | 18.70 | 18.92 | 18.40 | 18.64 | 18.32 | - | 86,929 |
| Jan 26, 2026 | 18.88 | 19.54 | 18.26 | 18.64 | 18.32 | 1.08% | 229,193 |
| Jan 23, 2026 | 18.74 | 18.84 | 18.36 | 18.44 | 18.12 | -1.81% | 179,180 |
| Jan 22, 2026 | 18.60 | 18.96 | 18.52 | 18.78 | 18.45 | 2.62% | 248,733 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.12 | 18.30 | 17.98 | -2.66% | 136,379 |
| Jan 20, 2026 | 19.50 | 19.50 | 18.66 | 18.80 | 18.47 | -3.59% | 72,695 |
| Jan 19, 2026 | 19.60 | 19.84 | 19.40 | 19.50 | 19.16 | -2.50% | 62,430 |
| Jan 16, 2026 | 20.40 | 20.45 | 20.00 | 20.00 | 19.65 | -2.20% | 48,691 |
| Jan 15, 2026 | 20.30 | 20.55 | 20.00 | 20.45 | 20.10 | 0.74% | 45,361 |
| Jan 14, 2026 | 20.50 | 20.50 | 20.10 | 20.30 | 19.95 | -0.73% | 49,008 |
| Jan 13, 2026 | 20.55 | 20.65 | 20.25 | 20.45 | 20.10 | -0.97% | 47,807 |
| Jan 12, 2026 | 20.70 | 21.00 | 20.50 | 20.65 | 20.29 | -0.24% | 41,140 |
| Jan 9, 2026 | 20.60 | 20.80 | 20.20 | 20.70 | 20.34 | 0.49% | 59,418 |
| Jan 8, 2026 | 20.55 | 20.60 | 20.15 | 20.60 | 20.24 | -0.24% | 33,677 |
| Jan 7, 2026 | 20.35 | 20.65 | 20.25 | 20.65 | 20.29 | 1.47% | 50,112 |
| Jan 6, 2026 | 20.45 | 20.50 | 20.00 | 20.35 | 20.00 | -0.25% | 18,250 |
| Jan 5, 2026 | 20.50 | 20.65 | 19.88 | 20.40 | 20.05 | -0.49% | 45,150 |
| Jan 2, 2026 | 20.35 | 20.60 | 20.20 | 20.50 | 20.14 | 0.24% | 36,515 |
| Dec 30, 2025 | 20.15 | 20.55 | 20.10 | 20.45 | 20.10 | 0.49% | 23,772 |
| Dec 29, 2025 | 19.98 | 20.40 | 19.96 | 20.35 | 20.00 | 1.75% | 32,545 |
| Dec 23, 2025 | 19.86 | 20.05 | 19.72 | 20.00 | 19.65 | 0.70% | 54,528 |
| Dec 22, 2025 | 19.78 | 20.00 | 19.62 | 19.86 | 19.52 | 0.10% | 29,691 |
| Dec 19, 2025 | 19.90 | 19.90 | 19.50 | 19.84 | 19.50 | -0.30% | 122,632 |
| Dec 18, 2025 | 20.05 | 20.10 | 19.68 | 19.90 | 19.56 | -0.50% | 42,695 |
| Dec 17, 2025 | 20.15 | 20.45 | 19.66 | 20.00 | 19.65 | -1.23% | 49,684 |
| Dec 16, 2025 | 20.40 | 21.00 | 20.25 | 20.25 | 19.90 | -0.74% | 101,852 |
| Dec 15, 2025 | 20.15 | 20.45 | 19.96 | 20.40 | 20.05 | 0.99% | 44,498 |
| Dec 12, 2025 | 19.70 | 20.25 | 19.64 | 20.20 | 19.85 | 3.06% | 74,191 |
| Dec 11, 2025 | 19.00 | 19.66 | 18.98 | 19.60 | 19.26 | 4.26% | 93,829 |
| Dec 10, 2025 | 18.82 | 19.44 | 18.52 | 18.80 | 18.47 | 0.21% | 121,258 |
| Dec 9, 2025 | 19.00 | 19.08 | 17.90 | 18.76 | 18.43 | -1.26% | 227,442 |
| Dec 8, 2025 | 19.26 | 20.65 | 18.70 | 19.00 | 18.67 | -7.99% | 179,215 |
| Dec 5, 2025 | 20.75 | 21.05 | 20.65 | 20.65 | 20.29 | -0.24% | 56,348 |
| Dec 4, 2025 | 20.75 | 20.90 | 20.35 | 20.70 | 20.34 | 0.98% | 72,874 |
| Dec 3, 2025 | 20.70 | 20.90 | 20.40 | 20.50 | 20.14 | -0.24% | 48,815 |
| Dec 2, 2025 | 21.15 | 21.15 | 20.45 | 20.55 | 20.19 | -2.14% | 39,272 |
| Dec 1, 2025 | 20.90 | 21.20 | 20.70 | 21.00 | 20.64 | 0.24% | 57,041 |