TipRanks
Go Ultimate55% OFF

STEICO SE (1ST) Historical Prices

IT:1ST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.4816.7016.2616.4816.48-0.72%00.00
Oct 29, 202616.6016.7216.4416.6016.60-0.95%00.00
Oct 28, 202616.7616.8216.1216.7616.76-0.24%00.00
Oct 27, 202616.8017.1016.5016.8016.80-0.24%00.00
Oct 26, 202616.8416.9216.6216.8416.84-1.17%00.00
Oct 23, 202617.0417.5016.5617.0417.04+2.16%00.00
Oct 22, 202616.6816.9816.5416.6816.68-0.60%00.00
Oct 21, 202616.7816.9816.6416.7816.78-1.06%00.00
Oct 20, 202616.9617.0416.7616.9616.96+0.00%00.00
Oct 19, 202616.9617.1816.7016.9616.96+1.56%00.00
Oct 16, 202616.7016.9416.6016.7016.70+0.00%00.00
Oct 15, 202616.7016.9616.6016.7016.70-7.22%00.00
Oct 14, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 13, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 12, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 09, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 08, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 07, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 06, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 05, 202618.0018.2817.9418.0018.00+0.00%00.00
Oct 02, 202618.0018.2817.9418.0018.00+0.11%00.00
Oct 01, 202617.9818.2617.9417.9817.98-0.55%00.00
Sep 30, 202618.0818.3217.9218.0818.08-1.85%00.00
Sep 29, 202618.4218.6618.1218.4218.42+0.44%00.00
Sep 28, 202618.3418.7218.0818.3418.34-0.33%00.00
Sep 25, 202618.4018.7217.5218.4018.40-0.22%00.00
Sep 24, 202618.4418.7418.1618.4418.44+0.11%00.00
Sep 23, 202618.4218.5018.2818.4218.42+0.11%00.00
Sep 22, 202618.4018.6618.1418.4018.40-1.39%00.00
Sep 21, 202618.6618.8618.4018.6618.66+0.21%00.00
Sep 18, 202618.6218.9216.2218.6218.62-0.75%00.00
Sep 17, 202618.7619.7018.4618.7618.76-0.11%00.00
Sep 16, 202618.7819.1618.2418.7818.78+0.54%00.00
Sep 15, 202618.6828.0010.0018.6818.68-1.89%00.00
Sep 14, 202619.0419.0419.0419.0419.04-2.06%00.00
Sep 11, 202619.4419.4419.4419.4419.44+2.32%00.00
Sep 10, 202618.7619.1018.7619.0019.00+1.60%1,16959.63
Sep 09, 202618.7028.0010.0018.7018.70-1.99%00.00
Sep 08, 202619.0819.0819.0819.0819.08+0.85%00.00
Sep 07, 202618.9229.0010.0018.9218.92-5.31%00.00
Sep 04, 202619.9819.9819.9819.9819.98+2.36%00.00
Sep 03, 202619.5219.5219.5219.5219.52+2.20%00.00
Sep 02, 202619.1019.1019.1019.1019.10-0.42%00.00
Sep 01, 202619.1819.1819.1819.1819.18+1.48%00.00
Aug 31, 202618.9028.0010.0018.9018.90-1.15%00.00
Aug 28, 202619.1219.1219.1219.1219.12-0.52%00.00
Aug 27, 202619.2219.2219.2219.2219.22+1.26%00.00
Aug 26, 202618.9827.0010.0018.9818.98+3.49%00.00
Aug 25, 202618.3427.0010.0018.3418.34+1.66%00.00
Aug 24, 202618.0427.0010.0018.0418.04-0.77%00.00