Stratec SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.050	23.300	23.000	23.072	23.072	55,752
2026-10-20	22.750	23.250	22.679	22.679	22.679	16,163
2026-10-19	23.650	23.700	22.950	23.661	23.661	1,465
2026-10-16	24.350	24.350	24.075	24.250	24.250	5,226
2026-10-15	23.550	24.150	23.450	24.150	24.150	966
2026-10-14	24.050	24.600	24.000	24.000	24.000	230,709
2026-10-13	23.600	23.600	23.500	23.500	23.500	184
2026-10-12	22.750	23.000	22.750	23.000	23.000	24,641
2026-10-09	22.900	23.000	22.550	22.601	22.601	47,664
2026-10-08	22.500	23.000	22.100	22.500	22.500	77,647
2026-10-07	22.350	22.800	22.350	22.800	22.800	6,823
2026-10-06	22.290	22.290	22.050	22.075	22.075	3,066
2026-10-02	21.900	21.950	21.350	21.850	21.850	931
2026-10-01	22.900	22.900	21.750	21.862	21.862	4,621
2026-09-30	22.100	22.500	22.000	22.000	22.000	9,174
2026-09-29	22.225	22.300	22.150	22.200	22.200	2,115
2026-09-28	23.150	23.150	22.600	22.650	22.650	387
2026-09-25	22.400	23.100	22.400	22.925	22.925	11
2026-09-24	22.350	22.550	22.350	22.550	22.550	318
2026-09-23	22.500	22.750	22.350	22.650	22.650	1,740
2026-09-22	23.050	23.050	22.800	22.950	22.950	8,040
2026-09-21	24.000	24.000	23.550	23.650	23.650	873

Page 1 of 1 · 22 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.