Stabilus S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.280	16.690	15.280	15.280	15.280	0
2026-10-22	16.120	16.690	15.420	15.420	15.420	0
2026-10-21	16.060	16.690	15.810	15.810	15.810	0
2026-10-20	16.430	16.690	16.160	16.160	16.160	0
2026-10-19	15.930	16.690	15.930	15.930	15.930	0
2026-10-16	16.040	16.690	16.040	16.040	16.040	0
2026-10-15	16.020	16.020	16.000	16.000	16.000	112
2026-10-14	15.820	16.140	15.820	16.140	16.140	53
2026-10-13	15.520	15.520	15.520	15.520	15.520	500
2026-10-12	15.320	15.940	15.320	15.500	15.500	93
2026-10-09	15.120	15.720	15.120	15.580	15.580	1
2026-10-08	15.300	15.300	15.080	15.150	15.150	342
2026-10-07	15.580	16.260	15.580	15.650	15.650	1,342
2026-10-06	15.720	16.340	15.720	16.340	16.340	15
2026-10-05	16.220	16.360	16.220	16.280	16.280	729
2026-10-02	16.340	16.520	16.340	16.410	16.410	8
2026-10-01	16.450	16.580	16.240	16.240	16.240	23
2026-09-30	16.420	16.740	16.420	16.590	16.590	859
2026-09-29	16.180	16.720	16.080	16.600	16.600	97,750
2026-09-28	16.120	16.280	15.580	16.080	16.080	1,520
2026-09-25	15.960	15.960	15.500	15.610	15.610	1,119
2026-09-24	16.260	16.260	15.700	15.890	15.890	1,488

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.