Stratus Properties Inc. (FRA:SR5)
Germany
· Delayed Price · Currency is EUR 18.50
-0.60 (-3.14%)
At close: Dec 5, 2025
Stratus Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Dec 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Dec 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Dec 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 9.04% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 11.87% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Nov 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Nov 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Nov 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Nov 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Nov 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Nov 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Oct 31, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 3.13% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Oct 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Oct 27, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Oct 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Oct 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.82% | - |
| Oct 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | - |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 11.18% | - |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.70% | - |
| Oct 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Sep 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.25% | - |
| Sep 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.88% | - |
| Sep 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.42% | - |
| Sep 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Sep 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 8.75% | - |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Sep 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Sep 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.92% | - |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Sep 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Sep 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Aug 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Aug 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Aug 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Aug 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 6.80% | - |
| Aug 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Aug 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Aug 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Aug 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Aug 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Aug 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | - |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jul 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jul 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |