STEICO SE (VIE:ST5G)
Austria
· Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
At close: Mar 9, 2026
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | - | -0.46% | - |
| Mar 6, 2026 | 23.80 | 23.95 | 21.60 | 21.60 | 21.60 | -10.74% | 1,210 |
| Mar 5, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | 1.47% | 351 |
| Mar 4, 2026 | 23.50 | 24.00 | 23.50 | 23.85 | 23.85 | 2.36% | - |
| Mar 3, 2026 | 24.30 | 24.30 | 23.30 | 23.30 | 23.30 | -5.48% | 162 |
| Mar 2, 2026 | 24.85 | 24.90 | 24.65 | 24.65 | 24.65 | -2.38% | - |
| Feb 27, 2026 | 24.70 | 25.25 | 24.70 | 25.25 | 25.25 | 2.64% | 467 |
| Feb 26, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 1.03% | - |
| Feb 25, 2026 | 24.60 | 24.70 | 24.35 | 24.35 | 24.35 | -1.02% | - |
| Feb 24, 2026 | 24.25 | 24.85 | 24.25 | 24.60 | 24.60 | 1.65% | 467 |
| Feb 23, 2026 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | -1.63% | 341 |
| Feb 20, 2026 | 24.55 | 24.65 | 24.45 | 24.60 | 24.60 | 0.61% | 467 |
| Feb 19, 2026 | 24.40 | 24.45 | 24.35 | 24.45 | 24.45 | 0.41% | - |
| Feb 18, 2026 | 24.20 | 24.35 | 24.05 | 24.35 | 24.35 | 2.10% | - |
| Feb 17, 2026 | 23.65 | 23.85 | 23.65 | 23.85 | 23.85 | 1.27% | - |
| Feb 16, 2026 | 23.30 | 23.65 | 23.30 | 23.55 | 23.55 | 1.95% | 50 |
| Feb 13, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -2.33% | - |
| Feb 12, 2026 | 25.05 | 25.15 | 23.65 | 23.65 | 23.65 | -5.40% | - |
| Feb 11, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Feb 10, 2026 | 25.15 | 25.35 | 25.15 | 25.20 | 25.20 | -0.20% | - |
| Feb 9, 2026 | 25.60 | 25.60 | 25.25 | 25.25 | 25.25 | -0.79% | - |
| Feb 6, 2026 | 25.45 | 25.50 | 25.20 | 25.45 | 25.45 | -0.39% | 10 |
| Feb 5, 2026 | 24.45 | 25.55 | 24.45 | 25.55 | 25.55 | 3.86% | 1,466 |
| Feb 4, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | 1.03% | - |
| Feb 3, 2026 | 23.65 | 24.55 | 23.65 | 24.35 | 24.35 | 3.40% | 1,754 |
| Feb 2, 2026 | 23.05 | 23.55 | 22.95 | 23.55 | 23.55 | 2.61% | 910 |
| Jan 30, 2026 | 22.80 | 23.30 | 22.80 | 22.95 | 22.95 | 0.66% | - |
| Jan 29, 2026 | 22.80 | 22.90 | 22.65 | 22.80 | 22.80 | -0.22% | - |
| Jan 28, 2026 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | 1.11% | - |
| Jan 27, 2026 | 22.85 | 22.90 | 22.45 | 22.60 | 22.60 | -0.66% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 22.30 | 22.75 | 22.75 | -0.22% | 11 |
| Jan 23, 2026 | 22.00 | 22.80 | 21.90 | 22.80 | 22.80 | 4.59% | - |
| Jan 22, 2026 | 21.65 | 21.80 | 21.60 | 21.80 | 21.80 | 2.59% | 901 |
| Jan 21, 2026 | 21.30 | 21.30 | 20.75 | 21.25 | 21.25 | 0.95% | 224 |
| Jan 20, 2026 | 21.55 | 21.55 | 21.05 | 21.05 | 21.05 | -2.55% | - |
| Jan 19, 2026 | 21.75 | 21.75 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 16, 2026 | 21.45 | 21.90 | 21.45 | 21.80 | 21.80 | 1.87% | 465 |
| Jan 15, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | - |
| Jan 14, 2026 | 21.20 | 21.55 | 21.15 | 21.30 | 21.30 | -0.70% | 1,352 |
| Jan 13, 2026 | 20.75 | 22.20 | 20.75 | 21.45 | 21.45 | 3.12% | 462 |
| Jan 12, 2026 | 20.70 | 20.85 | 20.65 | 20.80 | 20.80 | 1.22% | 525 |
| Jan 9, 2026 | 20.45 | 20.65 | 20.35 | 20.55 | 20.55 | 0.49% | 538 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.35 | 20.45 | 20.45 | -0.97% | 1,319 |
| Jan 7, 2026 | 20.75 | 20.75 | 20.60 | 20.65 | 20.65 | 0.24% | 467 |
| Jan 6, 2026 | 20.85 | 20.85 | 20.30 | 20.60 | 20.60 | -0.48% | 467 |
| Jan 5, 2026 | 21.00 | 21.05 | 20.40 | 20.70 | 20.70 | -1.66% | 934 |
| Jan 2, 2026 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | -0.94% | - |
| Dec 30, 2025 | 20.95 | 21.25 | 20.95 | 21.25 | 21.25 | -0.93% | - |
| Dec 29, 2025 | 20.85 | 21.45 | 20.85 | 21.45 | 21.45 | 3.37% | - |
| Dec 23, 2025 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 0.48% | - |
| Dec 22, 2025 | 20.65 | 20.65 | 20.55 | 20.65 | 20.65 | -0.48% | - |
| Dec 19, 2025 | 20.85 | 20.85 | 20.70 | 20.75 | 20.75 | -0.24% | - |
| Dec 18, 2025 | 20.80 | 20.85 | 20.75 | 20.80 | 20.80 | - | - |
| Dec 17, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.72% | 147 |
| Dec 16, 2025 | 21.00 | 21.40 | 20.95 | 20.95 | 20.95 | -1.18% | - |
| Dec 15, 2025 | 21.25 | 21.25 | 21.05 | 21.20 | 21.20 | -2.30% | - |
| Dec 12, 2025 | 21.75 | 21.80 | 21.65 | 21.70 | 21.70 | -0.91% | - |
| Dec 11, 2025 | 21.70 | 22.25 | 21.70 | 21.90 | 21.90 | 0.46% | 384 |
| Dec 10, 2025 | 22.35 | 22.35 | 21.80 | 21.80 | 21.80 | -2.02% | 881 |
| Dec 9, 2025 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | - | - |
| Dec 8, 2025 | 22.45 | 22.45 | 22.25 | 22.25 | 22.25 | -0.45% | - |
| Dec 5, 2025 | 21.50 | 22.35 | 21.50 | 22.35 | 22.35 | 4.20% | 426 |
| Dec 4, 2025 | 21.35 | 21.45 | 21.25 | 21.45 | 21.45 | 0.70% | - |
| Dec 3, 2025 | 21.55 | 21.55 | 21.30 | 21.30 | 21.30 | -1.16% | 127 |
| Dec 2, 2025 | 21.45 | 21.85 | 21.40 | 21.55 | 21.55 | 0.94% | 852 |
| Dec 1, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | - | - |
| Nov 28, 2025 | 21.55 | 21.55 | 21.15 | 21.35 | 21.35 | -0.70% | - |
| Nov 27, 2025 | 21.75 | 21.75 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Nov 26, 2025 | 21.15 | 21.40 | 20.80 | 21.20 | 21.20 | 2.66% | - |
| Nov 25, 2025 | 20.25 | 20.75 | 20.15 | 20.65 | 20.65 | 1.23% | 1,278 |
| Nov 24, 2025 | 20.45 | 20.50 | 20.35 | 20.40 | 20.40 | 2.62% | - |
| Nov 21, 2025 | 20.20 | 20.30 | 19.84 | 19.88 | 19.88 | -2.31% | 4 |
| Nov 20, 2025 | 20.30 | 20.35 | 20.25 | 20.35 | 20.35 | -0.25% | - |
| Nov 19, 2025 | 20.35 | 20.50 | 20.25 | 20.40 | 20.40 | 0.49% | 852 |
| Nov 18, 2025 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | -0.25% | 74 |
| Nov 17, 2025 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | -0.49% | - |
| Nov 14, 2025 | 20.40 | 20.45 | 20.30 | 20.45 | 20.45 | -0.24% | - |
| Nov 13, 2025 | 20.40 | 20.90 | 20.40 | 20.50 | 20.50 | 0.74% | - |
| Nov 12, 2025 | 20.00 | 20.50 | 20.00 | 20.35 | 20.35 | 1.50% | - |
| Nov 11, 2025 | 19.60 | 20.05 | 19.60 | 20.05 | 20.05 | 2.30% | - |
| Nov 10, 2025 | 19.40 | 20.00 | 19.40 | 19.60 | 19.60 | 1.55% | - |
| Nov 7, 2025 | 19.70 | 19.70 | 19.16 | 19.30 | 19.30 | -2.92% | 426 |
| Nov 6, 2025 | 20.05 | 20.05 | 19.88 | 19.88 | 19.88 | -1.58% | - |
| Nov 5, 2025 | 19.74 | 20.20 | 19.66 | 20.20 | 20.20 | 0.75% | - |
| Nov 4, 2025 | 20.00 | 20.05 | 19.78 | 20.05 | 20.05 | -2.20% | 426 |
| Nov 3, 2025 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 0.74% | - |
| Oct 31, 2025 | 20.75 | 20.75 | 20.35 | 20.35 | 20.35 | -2.40% | 426 |
| Oct 30, 2025 | 21.10 | 21.10 | 20.85 | 20.85 | 20.85 | -2.11% | - |
| Oct 29, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Oct 28, 2025 | 21.65 | 21.65 | 20.95 | 21.40 | 21.40 | -1.83% | - |
| Oct 27, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 24, 2025 | 21.80 | 22.00 | 21.65 | 22.00 | 22.00 | 1.38% | 852 |
| Oct 23, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | - |
| Oct 22, 2025 | 21.50 | 21.65 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Oct 21, 2025 | 22.05 | 22.05 | 21.40 | 21.40 | 21.40 | -2.51% | 462 |
| Oct 20, 2025 | 21.45 | 21.95 | 21.45 | 21.95 | 21.95 | 3.78% | 852 |
| Oct 17, 2025 | 21.10 | 21.15 | 20.90 | 21.15 | 21.15 | -0.70% | - |
| Oct 16, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | 0.24% | - |
| Oct 15, 2025 | 21.35 | 21.65 | 21.25 | 21.25 | 21.25 | -1.16% | 426 |
| Oct 14, 2025 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | -0.23% | - |