Stratec SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.200	24.450	23.650	23.650	23.650	6,383
2026-10-15	24.400	24.400	23.500	24.200	24.200	6,738
2026-10-14	24.200	24.850	23.500	24.000	24.000	22,687
2026-10-13	23.300	23.800	23.250	23.450	23.450	6,374
2026-10-12	23.000	23.450	23.000	23.450	23.450	13,217
2026-10-09	22.000	23.050	22.000	22.900	22.900	10,433
2026-10-08	22.600	23.100	21.900	22.000	22.000	27,740
2026-10-07	22.350	22.900	22.250	22.800	22.800	12,425
2026-10-06	21.300	22.350	21.150	22.350	22.350	17,919
2026-10-05	21.700	21.700	21.200	21.500	21.500	4,602
2026-10-02	21.600	21.900	21.000	21.700	21.700	6,263
2026-10-01	22.900	22.900	21.600	21.650	21.650	12,578
2026-09-30	22.100	22.600	22.000	22.000	22.000	11,586
2026-09-29	22.900	22.900	21.950	22.100	22.100	10,986
2026-09-28	22.200	23.300	22.200	22.500	22.500	9,114
2026-09-25	22.350	23.150	22.350	22.800	22.800	10,225
2026-09-24	22.400	22.600	22.300	22.600	22.600	7,330
2026-09-23	22.900	22.950	22.350	22.500	22.500	22,830
2026-09-22	23.250	23.250	22.750	22.800	22.800	26,533
2026-09-21	24.500	24.900	23.050	23.450	23.450	19,701
2026-09-18	25.150	25.250	24.150	24.250	24.250	4,830

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.