STEICO SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	101.60	103.58	101.60	102.87	98.890	138
2021-12-01	103.40	105.20	102.40	105.00	100.93	1,078
2021-11-30	102.20	105.60	102.20	102.76	98.785	510
2021-11-29	99.500	104.80	99.500	101.21	97.293	582
2021-11-26	96.200	101.20	95.400	98.661	94.840	3,937
2021-11-25	104.00	104.40	101.80	104.00	99.972	721
2021-11-24	106.80	106.80	102.20	106.00	101.89	1,595
2021-11-23	104.60	108.40	104.20	108.40	104.20	508
2021-11-22	105.80	106.60	104.80	105.71	101.61	642
2021-11-19	108.60	108.60	103.60	106.70	102.57	532
2021-11-18	108.20	112.00	108.20	109.62	105.38	939
2021-11-17	109.60	109.60	108.80	109.37	105.13	305
2021-11-16	115.40	115.40	109.40	110.40	106.12	1,344
2021-11-15	118.86	118.86	113.40	116.94	112.41	1,191
2021-11-12	113.40	116.80	113.31	115.70	111.22	1,750
2021-11-11	110.00	114.00	110.00	112.89	108.51	157
2021-11-10	111.60	114.80	111.60	112.81	108.44	629
2021-11-09	114.00	114.95	113.59	114.95	110.50	327
2021-11-08	113.20	114.23	113.02	114.23	109.81	272
2021-11-05	113.20	113.60	111.80	111.95	107.61	654
2021-11-04	113.60	115.20	111.80	113.56	109.16	704
2021-11-03	115.00	116.00	113.20	113.60	109.20	795
2021-11-02	117.60	117.60	115.80	116.42	111.91	88
2021-11-01	114.80	116.40	114.00	115.60	111.12	285
2021-10-29	111.60	111.60	111.09	111.09	106.79	212
2021-10-28	117.60	117.60	111.40	112.40	108.05	1,307
2021-10-27	114.00	118.60	113.80	114.72	110.28	1,945
2021-10-26	114.20	116.40	113.86	113.86	109.45	997

← NewerPage 21 of 21 · 1,228 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.