Stratec SE (SBS.DE)
26.95
0.05 (0.19%)
At close: Mar 12, 2025, 5:29 PM
SBS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 27.00 | 27.50 | 26.50 | 26.90 | -0.25 | -0.92% | 19,029 |
| Mar 10, 2025 | 28.00 | 28.10 | 27.00 | 27.15 | -0.75 | -2.69% | 9,305 |
| Mar 7, 2025 | 28.70 | 28.75 | 27.40 | 27.90 | -1.15 | -3.96% | 15,412 |
| Mar 6, 2025 | 28.60 | 29.20 | 28.55 | 29.05 | 1.15 | 4.12% | 24,262 |
| Mar 5, 2025 | 28.05 | 29.00 | 27.85 | 27.90 | 0.45 | 1.64% | 20,187 |
| Mar 4, 2025 | 28.00 | 28.05 | 27.10 | 27.45 | -1.10 | -3.85% | 27,392 |
| Mar 3, 2025 | 28.00 | 28.85 | 27.65 | 28.55 | 1.05 | 3.82% | 13,506 |
| Feb 28, 2025 | 26.70 | 28.55 | 26.10 | 27.50 | 0.40 | 1.48% | 311,448 |
| Feb 27, 2025 | 28.25 | 28.30 | 26.95 | 27.10 | -1.20 | -4.24% | 47,908 |
| Feb 26, 2025 | 28.80 | 29.30 | 28.20 | 28.30 | -0.50 | -1.74% | 24,988 |
| Feb 25, 2025 | 30.05 | 30.05 | 28.60 | 28.80 | -0.75 | -2.54% | 15,033 |
| Feb 24, 2025 | 29.55 | 30.25 | 29.20 | 29.55 | -0.55 | -1.83% | 23,370 |
| Feb 21, 2025 | 30.60 | 31.05 | 29.50 | 30.10 | -0.70 | -2.27% | 17,764 |
| Feb 20, 2025 | 30.60 | 31.25 | 30.55 | 30.80 | 0.20 | 0.65% | 10,016 |
| Feb 19, 2025 | 31.00 | 31.10 | 30.25 | 30.60 | -0.80 | -2.55% | 19,305 |
| Feb 18, 2025 | 33.40 | 33.40 | 29.95 | 31.40 | -1.55 | -4.70% | 38,144 |
| Feb 17, 2025 | 33.25 | 33.25 | 32.55 | 32.95 | -0.20 | -0.60% | 19,293 |
| Feb 14, 2025 | 33.75 | 33.95 | 32.75 | 33.15 | -0.85 | -2.50% | 7,178 |
| Feb 13, 2025 | 33.85 | 34.20 | 33.25 | 34.00 | -0.20 | -0.58% | 7,736 |
| Feb 12, 2025 | 33.60 | 34.20 | 32.05 | 34.20 | 0.30 | 0.88% | 20,856 |
| Feb 11, 2025 | 34.50 | 34.50 | 33.50 | 33.90 | -0.95 | -2.73% | 4,923 |
| Feb 10, 2025 | 36.10 | 36.10 | 34.50 | 34.85 | -0.85 | -2.38% | 5,691 |
| Feb 7, 2025 | 36.20 | 36.60 | 35.50 | 35.70 | -0.50 | -1.38% | 9,394 |
| Feb 6, 2025 | 35.95 | 36.90 | 35.85 | 36.20 | -0.40 | -1.09% | 5,602 |
| Feb 5, 2025 | 35.70 | 37.40 | 35.60 | 36.60 | 0.90 | 2.52% | 16,856 |
| Feb 4, 2025 | 34.60 | 35.90 | 34.60 | 35.70 | 0.45 | 1.28% | 13,367 |
| Feb 3, 2025 | 35.50 | 35.75 | 34.20 | 35.25 | -0.25 | -0.70% | 12,499 |
| Jan 31, 2025 | 35.80 | 36.00 | 34.60 | 35.50 | 0.45 | 1.28% | 19,684 |
| Jan 30, 2025 | 34.50 | 35.70 | 34.50 | 35.05 | 0.05 | 0.14% | 5,676 |
| Jan 29, 2025 | 35.15 | 36.00 | 34.60 | 35.00 | 0.40 | 1.16% | 16,884 |
| Jan 28, 2025 | 33.00 | 35.10 | 33.00 | 34.60 | 2.50 | 7.79% | 7,001 |
| Jan 27, 2025 | 32.80 | 32.80 | 31.50 | 32.10 | -1.20 | -3.60% | 10,306 |
| Jan 24, 2025 | 33.35 | 34.30 | 32.75 | 33.30 | -0.40 | -1.19% | 6,052 |
| Jan 23, 2025 | 34.95 | 34.95 | 33.40 | 33.70 | -0.85 | -2.46% | 6,861 |
| Jan 22, 2025 | 34.35 | 34.95 | 34.05 | 34.55 | 0.55 | 1.62% | 12,244 |
| Jan 21, 2025 | 34.50 | 35.10 | 33.50 | 34.00 | -0.40 | -1.16% | 6,200 |
| Jan 20, 2025 | 31.85 | 35.15 | 31.85 | 34.40 | 2.30 | 7.17% | 19,010 |
| Jan 17, 2025 | 30.55 | 32.10 | 30.55 | 32.10 | 2.10 | 7.00% | 18,537 |
| Jan 16, 2025 | 30.00 | 30.70 | 29.75 | 30.00 | 0.10 | 0.33% | 9,262 |
| Jan 15, 2025 | 28.75 | 29.90 | 28.45 | 29.90 | 1.65 | 5.84% | 14,652 |
| Jan 14, 2025 | 27.85 | 29.00 | 27.60 | 28.25 | 0.70 | 2.54% | 13,608 |
| Jan 13, 2025 | 28.20 | 28.70 | 27.50 | 27.55 | -1.50 | -5.16% | 7,372 |
| Jan 10, 2025 | 29.15 | 29.55 | 29.00 | 29.05 | -0.70 | -2.35% | 7,728 |
| Jan 9, 2025 | 29.35 | 29.85 | 29.20 | 29.75 | 0.50 | 1.71% | 4,490 |
| Jan 8, 2025 | 30.00 | 30.15 | 29.10 | 29.25 | -0.75 | -2.50% | 7,476 |
| Jan 7, 2025 | 30.60 | 30.60 | 28.85 | 30.00 | -0.60 | -1.96% | 11,329 |
| Jan 6, 2025 | 30.60 | 31.30 | 29.80 | 30.60 | 0.85 | 2.86% | 5,769 |
| Jan 3, 2025 | 29.55 | 30.10 | 29.40 | 29.75 | 0.00 | 0.00% | 4,504 |
| Jan 2, 2025 | 29.70 | 30.70 | 29.10 | 29.75 | -0.05 | -0.17% | 10,049 |
| Dec 30, 2024 | 30.00 | 31.00 | 29.80 | 29.80 | -0.30 | -1.00% | 2,575 |