Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Stabilus (STM) Historical Prices

DE:STM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.9016.3015.6815.8215.82-2.47%35,3430.60
Oct 29, 202615.7016.2215.6216.2216.22+2.92%40,6480.66
Oct 28, 202615.7615.9415.4615.7615.76+0.64%27,8560.45
Oct 27, 202615.5015.9415.4615.6615.66-0.38%39,8870.64
Oct 26, 202615.5015.9615.4815.7215.72+2.08%33,5640.52
Oct 23, 202615.6415.6415.2615.4015.40-0.77%31,5540.48
Oct 22, 202615.5815.7015.3015.5215.52-2.51%37,1100.56
Oct 21, 202616.0616.0615.6615.9215.92-0.62%45,5800.67
Oct 20, 202615.8016.1615.5216.0216.02+0.38%44,1290.58
Oct 19, 202615.7816.0815.7615.9615.96-1.12%31,6000.41
Oct 16, 202615.7616.4015.7216.1416.14+3.46%41,4760.54
Oct 15, 202616.1816.1815.4615.6015.60-2.86%38,3970.50
Oct 14, 202615.6216.2615.6216.0616.06+2.16%36,3700.48
Oct 13, 202615.3615.7215.3015.7215.72+1.68%27,4400.36
Oct 12, 202615.7015.8215.2815.4615.46-1.65%20,6520.27
Oct 09, 202615.0015.7215.0015.7215.72+4.52%34,5680.45
Oct 08, 202615.3615.3615.0015.0415.04-3.34%37,0770.48
Oct 07, 202616.1016.2615.5015.5615.56-4.19%29,2010.38
Oct 06, 202615.8816.4215.8816.2416.24+1.00%19,7940.26
Oct 05, 202616.3016.3616.0616.0816.08-0.99%21,2360.27
Oct 02, 202616.2016.6016.2016.2416.24-0.25%32,0430.41
Oct 01, 202616.3216.7415.9616.2816.28-1.81%33,2680.43
Sep 30, 202616.5616.8016.4016.5816.58-0.60%52,1700.67
Sep 29, 202616.2016.7416.0816.6816.68+3.73%47,0050.60
Sep 28, 202615.6016.4015.6016.0816.08+3.74%90,8011.18
Sep 25, 202616.3616.3615.5015.5015.50-1.27%38,4810.50
Sep 24, 202616.2216.2615.7015.7015.70-4.27%46,2560.60
Sep 23, 202616.5616.6416.3016.4016.40-0.12%30,1680.38
Sep 22, 202616.1616.4215.9216.4216.42+1.61%49,6500.63
Sep 21, 202616.1416.6416.1216.1616.16+0.87%50,7640.65
Sep 18, 202615.8816.2015.8416.0216.02+0.13%503,5697.08
Sep 17, 202615.9016.1215.7616.0016.00+1.39%41,2760.58
Sep 16, 202615.7415.9015.5415.7815.78+0.90%42,5110.60
Sep 15, 202615.5015.8215.1615.6415.64+0.90%39,7650.55
Sep 14, 202615.9015.9215.5015.5015.50-2.52%32,5560.45
Sep 11, 202615.8816.1415.7815.9015.90+0.76%64,4180.90
Sep 10, 202615.8216.0015.7415.7815.78-0.75%43,7710.60
Sep 09, 202616.5416.5415.9015.9015.90-3.17%45,7450.62
Sep 08, 202616.2016.6416.0616.4216.42+0.98%33,6330.45
Sep 07, 202616.6816.7816.1216.2616.26-3.21%40,6830.54
Sep 04, 202616.3016.8616.2216.8016.80+2.94%47,3140.63
Sep 03, 202615.8216.3415.6616.3216.32+2.77%42,6910.56
Sep 02, 202616.4016.4015.7815.8815.88-4.45%54,3080.72
Sep 01, 202617.1817.3216.5816.6216.62-3.82%49,8610.66
Aug 31, 202616.9417.3616.9417.2817.28+1.05%29,9350.39
Aug 28, 202616.7417.2016.7417.1017.10+0.23%58,0230.75
Aug 27, 202617.2017.2216.8817.0617.06-0.81%58,7250.75
Aug 26, 202616.9017.2216.7817.2017.20+1.53%89,0380.93
Aug 25, 202616.6617.5416.6616.9416.94+2.05%101,1631.06
Aug 24, 202616.5216.9016.4016.6016.60+0.00%46,9850.49