Skip to main content
Stabilus SE (VIE:STA2)
Austria flag Austria · Delayed Price · Currency is EUR
17.36
-0.38 (-2.14%)
At close: Mar 6, 2026

Stabilus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9018.0217.3617.3617.36-2.14%-
Mar 5, 202617.3217.8817.3217.7417.740.45%-
Mar 4, 202617.5018.0817.5017.6617.66-1.23%2,206
Mar 3, 202618.1618.1617.8817.8817.88-2.19%740
Mar 2, 202618.3418.6018.2818.2818.28-3.59%1,830
Feb 27, 202619.1419.1418.8818.9618.96-1.35%-
Feb 26, 202618.8419.2218.8419.2219.221.37%-
Feb 25, 202619.0619.2218.9618.9618.96-0.94%740
Feb 24, 202619.2819.3619.1419.1419.140.31%-
Feb 23, 202619.5619.6019.0819.0819.08-3.54%-
Feb 20, 202619.5819.7819.5019.7819.781.33%20
Feb 19, 202619.9019.9019.5219.5219.52-2.11%1,480
Feb 18, 202619.9820.1019.8419.9419.94-0.30%-
Feb 17, 202620.2020.2519.9020.0020.00-1.48%1,655
Feb 16, 202621.1021.1020.3020.3020.30-3.10%370
Feb 13, 202620.3020.9520.3020.9520.951.95%-
Feb 12, 202620.7021.2020.5520.5520.55-0.24%-
Feb 11, 202620.1020.6020.1020.6020.601.48%-
Feb 10, 202620.1020.3020.1020.3020.302.11%-
Feb 9, 202619.7019.9019.5619.8819.881.12%740
Feb 6, 202619.1419.6619.0419.6619.66--
Feb 5, 202619.6219.6619.2419.6619.66-2.67%370
Feb 4, 202619.7220.2019.7220.2019.852.54%-
Feb 3, 202619.6219.7019.4419.7019.362.07%-
Feb 2, 202619.1419.3019.1019.3018.97-1.23%-
Jan 30, 202619.7419.7419.3819.5419.200.21%-
Jan 29, 202618.7819.5018.5019.5019.164.50%-
Jan 28, 202618.5418.7218.5418.6618.340.43%-
Jan 27, 202618.8818.8818.4218.5818.26-0.32%-
Jan 26, 202619.4019.4018.4218.6418.320.87%740
Jan 23, 202618.5218.8418.4818.4818.16-1.70%588
Jan 22, 202618.7218.8218.7018.8018.472.29%200
Jan 21, 202618.8018.8018.2618.3818.06-2.34%740
Jan 20, 202619.3819.3818.7218.8218.49-4.27%1,131
Jan 19, 202619.4219.8019.4219.6619.32-2.67%-
Jan 16, 202620.2520.4020.2020.2019.85-1.46%-
Jan 15, 202620.2520.5020.1520.5020.140.74%-
Jan 14, 202620.3520.4520.1520.3520.00-1.21%-
Jan 13, 202620.5520.6020.5020.6020.24-0.48%-
Jan 12, 202620.8521.0520.7020.7020.340.24%-
Jan 9, 202620.6520.7520.6020.6520.290.49%-
Jan 8, 202620.6520.6520.2020.5520.190.24%740
Jan 7, 202620.4020.6520.2520.5020.140.74%150
Jan 6, 202620.4520.4520.1520.3520.00-0.49%-
Jan 5, 202620.5020.5020.0520.4520.10--
Jan 2, 202620.4520.5020.2520.4520.100.25%-
Dec 30, 202520.2520.4020.2520.4020.050.49%-
Dec 29, 202519.9220.3519.9220.3019.951.60%-
Dec 23, 202519.8220.0519.8219.9819.630.40%-
Dec 22, 202519.8619.9019.7019.9019.560.71%-
Dec 19, 202519.9619.9619.5619.7619.42-1.10%-
Dec 18, 202520.1020.1019.8219.9819.630.40%-
Dec 17, 202520.0520.0519.7819.9019.56-2.45%-
Dec 16, 202520.7520.7520.4020.4020.050.25%250
Dec 15, 202520.1520.4020.1520.3520.001.24%-
Dec 12, 202519.7220.2019.7220.1019.752.24%488
Dec 11, 202519.1819.6619.1819.6619.324.24%618
Dec 10, 202518.8619.2018.6618.8618.530.86%1,236
Dec 9, 202518.8818.8817.9818.7018.38-1.68%2,409
Dec 8, 202519.4219.5018.9419.0218.69-8.78%89
Dec 5, 202520.7521.0020.7520.8520.490.48%309
Dec 4, 202520.7520.7520.6020.7520.390.73%309
Dec 3, 202520.7520.7520.4020.6020.24-0.24%304
Dec 2, 202521.0021.0020.5520.6520.29-1.67%-
Dec 1, 202520.8521.0020.7521.0020.64-618
Nov 28, 202521.0021.1021.0021.0020.64-0.24%-
Nov 27, 202520.7021.0520.7021.0520.691.20%-
Nov 26, 202520.9020.9020.6020.8020.441.22%-
Nov 25, 202520.2020.5520.1520.5520.192.49%-
Nov 24, 202520.0020.2019.9820.0519.702.09%309
Nov 21, 202519.3219.6419.3219.6419.300.10%-
Nov 20, 202519.6619.6619.0619.6219.281.24%-
Nov 19, 202519.0819.3819.0819.3819.041.68%-
Nov 18, 202519.1019.3219.0619.0618.73-2.16%304
Nov 17, 202519.8419.8419.4819.4819.14-2.21%-
Nov 14, 202520.0020.0019.5819.9219.57-1.63%-
Nov 13, 202520.2520.4520.2020.2519.900.75%-
Nov 12, 202519.9820.6519.9020.1019.752.34%4,594
Nov 11, 202520.4520.4519.5819.6419.30-5.80%1,236
Nov 10, 202521.0521.3520.8520.8520.491.71%-
Nov 7, 202520.8520.8520.4020.5020.14-1.20%-
Nov 6, 202520.6020.9020.6020.7520.390.73%309
Nov 5, 202520.5520.9020.5520.6020.24-0.72%618
Nov 4, 202520.8521.0520.7520.7520.39-1.66%-
Nov 3, 202521.6521.7521.1021.1020.73-3.65%618
Oct 31, 202522.0022.0021.8521.9021.52-0.45%-
Oct 30, 202522.3522.3521.9522.0021.62-1.57%-
Oct 29, 202522.3522.5022.3022.3521.96-0.45%264
Oct 28, 202522.6022.6022.2522.4522.06-1.97%-
Oct 27, 202523.4023.4022.8022.9022.50-1.29%618
Oct 24, 202522.9523.2022.9023.2022.801.53%476
Oct 23, 202522.3022.8522.3022.8522.452.70%-
Oct 22, 202522.0522.2521.7522.2521.86--
Oct 21, 202522.3522.3521.7022.2521.86-0.45%-
Oct 20, 202522.1522.3522.0022.3521.961.59%-
Oct 17, 202522.0022.0021.6522.0021.62-1.57%618
Oct 16, 202522.6522.6522.2522.3521.96-1.54%-
Oct 15, 202522.9523.1022.7022.7022.31-1.30%-
Oct 14, 202524.0524.0523.0023.0022.60-4.76%-
Oct 13, 202523.9524.2523.9524.1523.732.55%-