STEICO SE (ST5.DE)
XETRA: ST5.DE
· Real-Time Price · USD
21.90
0.05 (0.23%)
At close: Apr 17, 2025, 5:29 PM
ST5.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.65 | 22.15 | 21.65 | 21.90 | n/a | 0.23% | 4,391 |
| Apr 16, 2025 | 22.35 | 22.70 | 21.85 | 21.85 | n/a | -3.53% | 6,001 |
| Apr 15, 2025 | 22.45 | 23.50 | 22.35 | 22.65 | n/a | 1.57% | 30,809 |
| Apr 14, 2025 | 21.80 | 22.80 | 21.80 | 22.30 | n/a | 5.44% | 9,674 |
| Apr 11, 2025 | 21.70 | 22.35 | 21.10 | 21.15 | n/a | -3.86% | 8,922 |
| Apr 10, 2025 | 23.20 | 23.75 | 21.75 | 22.00 | n/a | 2.80% | 10,773 |
| Apr 9, 2025 | 21.80 | 21.95 | 21.00 | 21.40 | n/a | -4.25% | 16,683 |
| Apr 8, 2025 | 21.75 | 23.05 | 21.30 | 22.35 | n/a | 6.43% | 25,456 |
| Apr 7, 2025 | 19.36 | 22.05 | 19.24 | 21.00 | n/a | 2.69% | 43,440 |
| Apr 4, 2025 | 21.65 | 21.75 | 19.44 | 20.45 | n/a | -8.09% | 60,601 |
| Apr 3, 2025 | 23.35 | 23.60 | 22.20 | 22.25 | n/a | -6.71% | 7,320 |
| Apr 2, 2025 | 24.20 | 24.20 | 23.20 | 23.85 | n/a | -0.83% | 15,745 |
| Apr 1, 2025 | 23.55 | 24.05 | 23.55 | 24.05 | n/a | 2.34% | 11,219 |
| Mar 31, 2025 | 24.80 | 24.80 | 23.05 | 23.50 | n/a | -6.00% | 50,633 |
| Mar 28, 2025 | 25.05 | 25.60 | 24.70 | 25.00 | n/a | -0.99% | 11,929 |
| Mar 27, 2025 | 25.55 | 25.55 | 24.85 | 25.25 | n/a | -1.37% | 7,752 |
| Mar 26, 2025 | 24.80 | 26.25 | 24.40 | 25.60 | n/a | 3.02% | 14,837 |
| Mar 25, 2025 | 24.95 | 25.25 | 24.70 | 24.85 | n/a | 0.00% | 9,066 |
| Mar 24, 2025 | 26.40 | 26.40 | 24.75 | 24.85 | n/a | -4.79% | 15,412 |
| Mar 21, 2025 | 27.20 | 27.20 | 25.85 | 26.10 | n/a | -3.51% | 14,767 |