Stratec SE (VIE:SBSG)
Austria
· Delayed Price · Currency is EUR 19.28
-0.32 (-1.63%)
At close: Mar 6, 2026
Stratec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.40 | 19.50 | 19.20 | 19.28 | 19.28 | -1.63% | 335 |
| Mar 5, 2026 | 19.92 | 19.92 | 19.60 | 19.60 | 19.60 | -2.24% | - |
| Mar 4, 2026 | 20.00 | 20.25 | 20.00 | 20.05 | 20.05 | 0.65% | - |
| Mar 3, 2026 | 20.50 | 20.50 | 19.92 | 19.92 | 19.92 | -3.77% | - |
| Mar 2, 2026 | 20.85 | 20.95 | 20.70 | 20.70 | 20.70 | -1.19% | - |
| Feb 27, 2026 | 21.05 | 21.05 | 20.75 | 20.95 | 20.95 | - | - |
| Feb 26, 2026 | 20.85 | 21.25 | 20.85 | 20.95 | 20.95 | 1.95% | - |
| Feb 25, 2026 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | - | - |
| Feb 24, 2026 | 20.85 | 20.85 | 20.55 | 20.55 | 20.55 | 0.74% | - |
| Feb 23, 2026 | 20.75 | 21.10 | 20.35 | 20.40 | 20.40 | - | 335 |
| Feb 20, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.20% | 35 |
| Feb 19, 2026 | 20.55 | 20.55 | 19.94 | 19.96 | 19.96 | -2.40% | - |
| Feb 18, 2026 | 20.90 | 20.90 | 20.35 | 20.45 | 20.45 | -1.68% | - |
| Feb 17, 2026 | 19.46 | 20.80 | 19.46 | 20.80 | 20.80 | 6.56% | - |
| Feb 16, 2026 | 19.94 | 19.94 | 19.48 | 19.52 | 19.52 | -1.61% | - |
| Feb 13, 2026 | 19.84 | 19.84 | 19.60 | 19.84 | 19.84 | 0.81% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 19.68 | 19.68 | 19.68 | -4.70% | - |
| Feb 11, 2026 | 20.60 | 20.65 | 20.35 | 20.65 | 20.65 | 1.23% | - |
| Feb 10, 2026 | 20.85 | 20.85 | 20.40 | 20.40 | 20.40 | -1.69% | - |
| Feb 9, 2026 | 21.45 | 21.50 | 20.75 | 20.75 | 20.75 | -2.58% | - |
| Feb 6, 2026 | 21.50 | 21.50 | 20.55 | 21.30 | 21.30 | 1.91% | 164 |
| Feb 5, 2026 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Feb 4, 2026 | 21.55 | 21.55 | 21.10 | 21.10 | 21.10 | -3.21% | - |
| Feb 3, 2026 | 22.10 | 22.10 | 21.60 | 21.80 | 21.80 | -1.36% | - |
| Feb 2, 2026 | 22.25 | 22.25 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Jan 30, 2026 | 22.55 | 22.70 | 22.50 | 22.50 | 22.50 | -0.66% | - |
| Jan 29, 2026 | 22.75 | 22.75 | 22.40 | 22.65 | 22.65 | -0.44% | - |
| Jan 28, 2026 | 23.05 | 23.20 | 22.75 | 22.75 | 22.75 | -1.30% | - |
| Jan 27, 2026 | 23.30 | 23.50 | 22.95 | 23.05 | 23.05 | -0.22% | 139 |
| Jan 26, 2026 | 23.15 | 23.15 | 22.80 | 23.10 | 23.10 | 0.87% | - |
| Jan 23, 2026 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 0.44% | - |
| Jan 22, 2026 | 23.20 | 23.20 | 22.45 | 22.80 | 22.80 | 0.66% | - |
| Jan 21, 2026 | 22.30 | 22.65 | 22.30 | 22.65 | 22.65 | 3.19% | - |
| Jan 20, 2026 | 22.65 | 22.65 | 21.95 | 21.95 | 21.95 | -4.77% | - |
| Jan 19, 2026 | 23.20 | 23.25 | 23.05 | 23.05 | 23.05 | -3.76% | - |
| Jan 16, 2026 | 24.00 | 24.00 | 23.70 | 23.95 | 23.95 | 0.21% | - |
| Jan 15, 2026 | 23.75 | 23.90 | 23.55 | 23.90 | 23.90 | 0.42% | - |
| Jan 14, 2026 | 23.90 | 23.90 | 23.65 | 23.80 | 23.80 | 0.21% | - |
| Jan 13, 2026 | 23.75 | 23.75 | 23.35 | 23.75 | 23.75 | 1.50% | - |
| Jan 12, 2026 | 23.70 | 23.70 | 23.20 | 23.40 | 23.40 | -3.31% | - |
| Jan 9, 2026 | 22.15 | 24.20 | 22.15 | 24.20 | 24.20 | 9.50% | - |
| Jan 8, 2026 | 22.35 | 22.45 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Jan 7, 2026 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | -1.55% | - |
| Jan 6, 2026 | 22.40 | 22.85 | 22.40 | 22.65 | 22.65 | 1.57% | - |
| Jan 5, 2026 | 22.75 | 22.75 | 21.90 | 22.30 | 22.30 | 0.45% | - |
| Jan 2, 2026 | 22.85 | 22.85 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Dec 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | - |
| Dec 29, 2025 | 22.10 | 22.65 | 22.10 | 22.40 | 22.40 | 1.13% | - |
| Dec 23, 2025 | 22.45 | 22.45 | 22.05 | 22.15 | 22.15 | -1.56% | - |
| Dec 22, 2025 | 21.90 | 22.50 | 21.80 | 22.50 | 22.50 | 1.12% | - |
| Dec 19, 2025 | 22.20 | 22.25 | 22.10 | 22.25 | 22.25 | 0.45% | - |
| Dec 18, 2025 | 22.05 | 22.15 | 22.00 | 22.15 | 22.15 | 0.91% | - |
| Dec 17, 2025 | 22.20 | 22.20 | 21.90 | 21.95 | 21.95 | -0.68% | - |
| Dec 16, 2025 | 22.20 | 22.20 | 21.90 | 22.10 | 22.10 | - | - |
| Dec 15, 2025 | 22.05 | 22.10 | 22.00 | 22.10 | 22.10 | 0.23% | - |
| Dec 12, 2025 | 21.75 | 22.20 | 21.75 | 22.05 | 22.05 | 0.68% | - |
| Dec 11, 2025 | 22.05 | 22.05 | 21.80 | 21.90 | 21.90 | -0.90% | - |
| Dec 10, 2025 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.10 | 22.20 | 22.20 | -2.42% | - |
| Dec 8, 2025 | 23.10 | 23.10 | 22.45 | 22.75 | 22.75 | -0.87% | - |
| Dec 5, 2025 | 22.85 | 22.95 | 22.55 | 22.95 | 22.95 | 0.44% | - |
| Dec 4, 2025 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | -2.35% | - |
| Dec 3, 2025 | 24.25 | 24.25 | 23.35 | 23.40 | 23.40 | -0.85% | 210 |
| Dec 2, 2025 | 22.85 | 23.60 | 22.85 | 23.60 | 23.60 | 3.06% | 262 |
| Dec 1, 2025 | 23.35 | 23.35 | 22.55 | 22.90 | 22.90 | 1.33% | 47 |
| Nov 28, 2025 | 22.40 | 22.60 | 21.95 | 22.60 | 22.60 | 1.12% | - |
| Nov 27, 2025 | 22.30 | 22.35 | 22.20 | 22.35 | 22.35 | 0.68% | - |
| Nov 26, 2025 | 21.35 | 22.20 | 21.30 | 22.20 | 22.20 | 3.50% | - |
| Nov 25, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 2.88% | 524 |
| Nov 24, 2025 | 20.20 | 20.85 | 20.10 | 20.85 | 20.85 | 4.25% | - |
| Nov 21, 2025 | 19.86 | 20.00 | 19.78 | 20.00 | 20.00 | -0.25% | - |
| Nov 20, 2025 | 20.05 | 20.15 | 19.94 | 20.05 | 20.05 | -0.25% | - |
| Nov 19, 2025 | 20.30 | 20.40 | 20.10 | 20.10 | 20.10 | -1.23% | 182 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.15 | 20.35 | 20.35 | -2.16% | - |
| Nov 17, 2025 | 21.10 | 21.10 | 20.70 | 20.80 | 20.80 | -1.89% | - |
| Nov 14, 2025 | 21.15 | 21.20 | 21.00 | 21.20 | 21.20 | 0.24% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.15 | 21.15 | 21.15 | -2.08% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.45 | 21.60 | 21.60 | 0.23% | - |
| Nov 11, 2025 | 21.60 | 21.60 | 21.35 | 21.55 | 21.55 | 0.23% | 262 |
| Nov 10, 2025 | 20.55 | 21.50 | 20.55 | 21.50 | 21.50 | 7.72% | - |
| Nov 7, 2025 | 20.50 | 20.50 | 19.96 | 19.96 | 19.96 | -4.95% | - |
| Nov 6, 2025 | 21.55 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Nov 5, 2025 | 21.80 | 21.95 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 4, 2025 | 22.60 | 22.60 | 21.95 | 22.20 | 22.20 | -4.10% | - |
| Nov 3, 2025 | 23.55 | 23.90 | 23.15 | 23.15 | 23.15 | -2.32% | - |
| Oct 31, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | -1.25% | - |
| Oct 30, 2025 | 24.95 | 24.95 | 24.00 | 24.00 | 24.00 | -3.81% | - |
| Oct 29, 2025 | 25.40 | 25.40 | 24.95 | 24.95 | 24.95 | -1.58% | 67 |
| Oct 28, 2025 | 25.60 | 25.70 | 25.35 | 25.35 | 25.35 | -1.17% | - |
| Oct 27, 2025 | 26.40 | 26.40 | 25.65 | 25.65 | 25.65 | -3.02% | 262 |
| Oct 24, 2025 | 26.80 | 26.80 | 26.45 | 26.45 | 26.45 | -0.94% | - |
| Oct 23, 2025 | 28.15 | 28.15 | 26.70 | 26.70 | 26.70 | -6.48% | - |
| Oct 22, 2025 | 28.85 | 28.85 | 28.35 | 28.55 | 28.55 | -0.70% | 262 |
| Oct 21, 2025 | 28.25 | 28.75 | 28.10 | 28.75 | 28.75 | 0.88% | - |
| Oct 20, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 4.20% | - |
| Oct 17, 2025 | 27.30 | 27.45 | 27.30 | 27.35 | 27.35 | -1.08% | - |
| Oct 16, 2025 | 28.75 | 28.75 | 27.65 | 27.65 | 27.65 | -1.25% | - |
| Oct 15, 2025 | 29.25 | 29.25 | 28.00 | 28.00 | 28.00 | -4.27% | - |
| Oct 14, 2025 | 27.90 | 29.40 | 27.90 | 29.25 | 29.25 | 2.27% | - |
| Oct 13, 2025 | 28.60 | 28.60 | 28.25 | 28.60 | 28.60 | 0.70% | 70 |