STEICO SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.920	16.920	16.560	16.600	16.600	13,183
2026-10-21	16.840	17.060	16.720	16.860	16.860	8,715
2026-10-20	16.740	17.040	16.740	16.880	16.880	3,464
2026-10-19	16.660	17.160	16.660	16.700	16.700	11,143
2026-10-16	16.860	16.860	16.660	16.660	16.660	6,676
2026-10-15	17.100	17.100	16.520	16.660	16.660	16,221
2026-10-14	17.000	17.100	17.000	17.000	17.000	894
2026-10-13	17.040	17.100	16.940	17.000	17.000	8,916
2026-10-12	17.120	17.200	16.940	17.000	17.000	4,355
2026-10-09	17.100	17.160	17.000	17.020	17.020	2,039
2026-10-08	17.120	17.120	16.960	17.000	17.000	5,349
2026-10-07	17.420	17.420	17.000	17.000	17.000	3,765
2026-10-06	17.500	17.500	16.720	17.100	17.100	18,474
2026-10-05	18.000	18.080	17.340	17.340	17.340	6,244
2026-10-02	18.000	18.120	18.000	18.000	18.000	11,955
2026-10-01	18.200	18.200	18.000	18.000	18.000	10,893
2026-09-30	18.340	18.480	18.000	18.000	18.000	30,873
2026-09-29	18.280	18.420	18.220	18.220	18.220	1,102
2026-09-28	18.220	18.480	18.220	18.220	18.220	2,592
2026-09-25	18.520	18.560	18.260	18.260	18.260	1,514
2026-09-24	18.400	18.560	18.380	18.400	18.400	2,147
2026-09-23	18.300	18.460	18.220	18.400	18.400	5,889
2026-09-22	18.440	18.440	18.200	18.200	18.200	2,660

Page 1 of 1 · 23 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.