STEICO SE (FRA:ST5)
Germany
· Delayed Price · Currency is EUR 21.55
-0.05 (-0.23%)
At close: Dec 3, 2025
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | - |
| Dec 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% | - |
| Dec 3, 2025 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | -0.23% | 260 |
| Dec 2, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.17% | 250 |
| Dec 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% | 50 |
| Nov 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Nov 27, 2025 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | 3.10% | 100 |
| Nov 26, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 4.22% | 168 |
| Nov 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | - |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.93% | - |
| Nov 21, 2025 | 20.20 | 20.20 | 19.72 | 19.72 | 19.72 | -1.89% | 647 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Nov 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | - |
| Nov 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.99% | - |
| Nov 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Nov 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.99% | - |
| Nov 12, 2025 | 19.94 | 20.20 | 19.94 | 20.15 | 20.15 | 3.02% | 175 |
| Nov 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.71% | - |
| Nov 10, 2025 | 19.26 | 19.70 | 19.26 | 19.70 | 19.70 | 0.41% | 1,013 |
| Nov 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.11% | - |
| Nov 6, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.02% | - |
| Nov 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.92% | - |
| Nov 4, 2025 | 20.35 | 20.35 | 19.46 | 19.46 | 19.46 | -5.07% | 130 |
| Nov 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Oct 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Oct 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% | 150 |
| Oct 29, 2025 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | -2.53% | 100 |
| Oct 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Oct 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | - |
| Oct 24, 2025 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 0.93% | 1 |
| Oct 23, 2025 | 21.45 | 21.65 | 21.45 | 21.55 | 21.55 | 2.13% | 300 |
| Oct 22, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -2.31% | 31 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | 1.41% | 86 |
| Oct 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.67% | - |
| Oct 17, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | -1.64% | 150 |
| Oct 16, 2025 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | -0.70% | 95 |
| Oct 15, 2025 | 21.30 | 21.75 | 21.30 | 21.45 | 21.45 | -0.92% | 340 |
| Oct 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.26% | - |
| Oct 13, 2025 | 21.35 | 22.15 | 21.35 | 22.15 | 22.15 | 1.14% | 771 |
| Oct 10, 2025 | 22.55 | 22.75 | 21.90 | 21.90 | 21.90 | -2.67% | 813 |
| Oct 9, 2025 | 23.85 | 24.20 | 22.50 | 22.50 | 22.50 | -2.39% | 366 |
| Oct 8, 2025 | 23.25 | 23.30 | 23.05 | 23.05 | 23.05 | 0.22% | 3 |
| Oct 7, 2025 | 23.55 | 23.55 | 23.00 | 23.00 | 23.00 | -1.29% | 3 |
| Oct 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Oct 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Oct 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | - |
| Oct 1, 2025 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | -1.70% | 170 |
| Sep 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Sep 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | - |
| Sep 26, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% | - |
| Sep 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.08% | - |
| Sep 24, 2025 | 23.15 | 23.15 | 22.75 | 22.75 | 22.75 | -4.81% | 205 |
| Sep 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | - |
| Sep 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Sep 18, 2025 | 23.55 | 24.05 | 23.55 | 24.05 | 24.05 | 0.84% | 22 |
| Sep 17, 2025 | 23.35 | 23.85 | 23.35 | 23.85 | 23.85 | -0.21% | 665 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Sep 15, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | -0.41% | 50 |
| Sep 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.62% | - |
| Sep 11, 2025 | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | 0.81% | 50 |
| Sep 10, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | -0.60% | 350 |
| Sep 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 8, 2025 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 1.83% | 384 |
| Sep 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.41% | - |
| Sep 4, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.82% | - |
| Sep 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.42% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Aug 28, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | 0.20% | 200 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.15 | 25.15 | 25.15 | -0.59% | 332 |
| Aug 26, 2025 | 25.85 | 25.85 | 25.30 | 25.30 | 25.30 | -3.07% | 110 |
| Aug 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.57% | - |
| Aug 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Aug 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -5.47% | - |
| Aug 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.34% | - |
| Aug 19, 2025 | 26.40 | 26.70 | 26.15 | 26.15 | 26.15 | 2.55% | 119 |
| Aug 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.41% | - |
| Aug 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.56% | 100 |
| Aug 13, 2025 | 24.95 | 27.60 | 24.95 | 26.85 | 26.85 | 9.82% | 220 |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% | - |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.01% | - |
| Aug 8, 2025 | 23.75 | 24.90 | 23.60 | 24.90 | 24.90 | 9.93% | 380 |
| Aug 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | - |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.59% | 125 |
| Aug 4, 2025 | 22.20 | 22.55 | 22.05 | 22.05 | 22.05 | -3.08% | 170 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.75 | 22.75 | 22.75 | -1.73% | 60 |
| Jul 31, 2025 | 23.45 | 23.45 | 23.15 | 23.15 | 23.15 | -1.91% | 100 |
| Jul 30, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 1.07% | 4 |
| Jul 29, 2025 | 23.85 | 24.15 | 23.35 | 23.35 | 23.35 | -3.51% | 865 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.63% | 250 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -3.34% | 150 |
| Jul 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.00% | - |
| Jul 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Jul 22, 2025 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | 0.81% | 150 |
| Jul 21, 2025 | 23.25 | 25.50 | 23.25 | 24.75 | 24.75 | 3.56% | 785 |