Stabilus SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.580	15.700	15.300	15.520	15.520	37,110
2026-10-21	16.060	16.060	15.660	15.920	15.920	45,580
2026-10-20	15.800	16.160	15.520	16.020	16.020	44,129
2026-10-19	15.780	16.080	15.760	15.960	15.960	31,600
2026-10-16	15.760	16.400	15.720	16.140	16.140	41,476
2026-10-15	16.180	16.180	15.460	15.600	15.600	38,397
2026-10-14	15.620	16.260	15.620	16.060	16.060	36,370
2026-10-13	15.360	15.720	15.300	15.720	15.720	27,440
2026-10-12	15.700	15.820	15.280	15.460	15.460	20,752
2026-10-09	15.000	15.720	15.000	15.720	15.720	34,568
2026-10-08	15.360	15.360	15.000	15.040	15.040	37,078
2026-10-07	16.100	16.260	15.500	15.560	15.560	29,201
2026-10-06	15.880	16.420	15.880	16.240	16.240	19,794
2026-10-05	16.300	16.360	16.060	16.080	16.080	21,236
2026-10-02	16.200	16.600	16.200	16.240	16.240	32,043
2026-10-01	16.320	16.740	15.960	16.280	16.280	33,268
2026-09-30	16.560	16.800	16.400	16.580	16.580	52,170
2026-09-29	16.200	16.740	16.080	16.680	16.680	47,005
2026-09-28	15.600	16.400	15.600	16.080	16.080	90,939
2026-09-25	16.360	16.360	15.500	15.500	15.500	38,481
2026-09-24	16.220	16.260	15.700	15.700	15.700	46,256
2026-09-23	16.560	16.640	16.300	16.400	16.400	30,668
2026-09-22	16.160	16.420	15.920	16.420	16.420	49,650

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.