STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 154.05 | 157.95 | 153.00 | 153.00 | 153.00 | 806 |
| 2026-10-14 | 159.00 | 159.00 | 153.10 | 154.05 | 154.05 | 297 |
| 2026-10-13 | 153.05 | 160.00 | 153.05 | 159.00 | 159.00 | 77 |
| 2026-10-12 | 153.00 | 154.00 | 150.55 | 153.05 | 153.05 | 293 |
| 2026-10-09 | 155.05 | 162.45 | 153.00 | 153.00 | 153.00 | 194 |
| 2026-10-08 | 157.00 | 163.35 | 155.05 | 155.05 | 155.05 | 92 |
| 2026-10-07 | 156.00 | 160.00 | 153.30 | 157.00 | 157.00 | 393 |
| 2026-10-06 | 158.50 | 164.90 | 153.80 | 156.00 | 156.00 | 595 |
| 2026-10-05 | 159.00 | 165.85 | 157.00 | 158.50 | 158.50 | 573 |
| 2026-10-02 | 160.40 | 161.00 | 153.00 | 159.00 | 159.00 | 1,205 |
| 2026-10-01 | 166.90 | 167.40 | 152.00 | 160.40 | 160.40 | 1,171 |
| 2026-09-30 | 172.80 | 172.95 | 163.05 | 166.90 | 166.90 | 1,465 |
| 2026-09-29 | 171.70 | 174.65 | 167.00 | 172.80 | 172.80 | 288 |
| 2026-09-28 | 175.35 | 175.35 | 170.10 | 171.70 | 171.70 | 192 |
| 2026-09-25 | 174.90 | 175.35 | 166.50 | 175.35 | 175.35 | 359 |
| 2026-09-24 | 175.00 | 175.00 | 170.00 | 174.90 | 174.90 | 333 |
| 2026-09-23 | 177.00 | 179.00 | 174.00 | 175.00 | 175.00 | 81 |
| 2026-09-22 | 178.00 | 179.90 | 175.00 | 177.00 | 177.00 | 108 |
| 2026-09-21 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 572 |
| 2026-09-18 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 691 |
| 2026-09-17 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-09-16 | 175.00 | 175.00 | 170.10 | 171.00 | 171.00 | 117 |
| 2026-09-15 | 177.55 | 177.70 | 170.00 | 175.00 | 175.00 | 351 |
| 2026-09-14 | 181.50 | 181.50 | 175.15 | 177.55 | 177.55 | 538 |
| 2026-09-11 | 178.95 | 183.20 | 176.00 | 181.50 | 181.50 | 816 |
| 2026-09-10 | 177.55 | 180.00 | 173.00 | 178.95 | 178.95 | 1,736 |
| 2026-09-09 | 181.00 | 181.00 | 177.20 | 177.55 | 177.55 | 606 |
| 2026-09-08 | 179.00 | 182.95 | 176.00 | 181.00 | 181.00 | 1,003 |
| 2026-09-07 | 179.00 | 183.75 | 176.50 | 179.00 | 179.00 | 784 |
| 2026-09-04 | 179.90 | 180.00 | 176.05 | 179.00 | 179.00 | 1,380 |
| 2026-09-03 | 184.85 | 188.45 | 179.00 | 179.90 | 179.90 | 3,859 |
| 2026-09-02 | 184.00 | 190.00 | 180.00 | 184.85 | 184.85 | 3,739 |
| 2026-09-01 | 184.55 | 196.60 | 175.00 | 184.00 | 184.00 | 7,411 |
| 2026-08-31 | 205.00 | 205.00 | 184.55 | 184.55 | 184.55 | 4,473 |
| 2026-08-28 | 202.35 | 215.00 | 202.35 | 205.00 | 205.00 | 7,147 |
| 2026-08-27 | 184.00 | 202.35 | 180.00 | 202.35 | 202.35 | 7,951 |
| 2026-08-24 | 184.95 | 185.00 | 182.00 | 184.00 | 184.00 | 717 |
| 2026-08-19 | 185.00 | 185.00 | 183.00 | 184.95 | 184.95 | 514 |
| 2026-08-18 | 185.95 | 185.95 | 183.00 | 185.00 | 185.00 | 362 |
| 2026-08-17 | 186.90 | 187.85 | 183.00 | 185.95 | 185.95 | 302 |
| 2026-08-13 | 187.00 | 189.00 | 183.00 | 186.90 | 186.90 | 1,436 |
| 2026-08-12 | 185.00 | 193.70 | 183.30 | 187.00 | 187.00 | 215 |
| 2026-08-11 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | 1,307 |
| 2026-08-10 | 195.90 | 195.90 | 186.10 | 192.00 | 192.00 | 518 |
| 2026-08-07 | 196.50 | 199.90 | 191.05 | 195.90 | 195.90 | 838 |
| 2026-08-06 | 195.20 | 203.00 | 188.00 | 196.50 | 196.50 | 2,673 |
| 2026-08-05 | 190.00 | 195.20 | 184.50 | 195.20 | 195.20 | 1,137 |
| 2026-08-04 | 189.85 | 194.30 | 188.00 | 190.00 | 190.00 | 2,102 |
| 2026-08-03 | 187.40 | 190.00 | 187.00 | 189.85 | 189.85 | 49 |
| 2026-07-31 | 186.90 | 192.00 | 181.50 | 187.40 | 187.40 | 9,511 |
| 2026-07-29 | 187.90 | 187.90 | 181.50 | 186.90 | 186.90 | 177 |
| 2026-07-28 | 182.00 | 195.00 | 180.80 | 187.90 | 187.90 | 2,971 |
| 2026-07-27 | 175.00 | 182.00 | 171.25 | 182.00 | 182.00 | 2,568 |
| 2026-07-24 | 176.50 | 176.50 | 170.10 | 175.00 | 175.00 | 895 |
| 2026-07-23 | 177.95 | 179.85 | 173.00 | 176.50 | 176.50 | 134 |
| 2026-07-22 | 179.00 | 179.00 | 167.30 | 177.95 | 177.95 | 90 |
| 2026-07-21 | 176.50 | 179.00 | 171.40 | 179.00 | 179.00 | 201 |
| 2026-07-20 | 176.90 | 176.90 | 170.30 | 176.50 | 176.50 | 209 |
| 2026-07-17 | 174.95 | 176.90 | 170.10 | 176.90 | 176.90 | 552 |
| 2026-07-16 | 178.00 | 178.00 | 169.95 | 174.95 | 174.95 | 1,561 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.