STEICO SE (BIT:1ST)
Italy
· Delayed Price · Currency is EUR 21.50
-0.40 (-1.83%)
At close: Dec 2, 2025
STEICO SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.91% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Dec 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | - |
| Dec 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.34% | - |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 27, 2025 | 21.75 | 21.75 | 21.75 | 21.50 | 21.50 | 0.94% | 2 |
| Nov 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.65% | - |
| Nov 25, 2025 | 20.35 | 20.35 | 20.35 | 20.75 | 20.75 | 2.47% | 70 |
| Nov 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | - |
| Nov 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | - |
| Nov 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.25% | - |
| Nov 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Nov 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Nov 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.45 | 20.45 | 1.74% | 7 |
| Nov 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.82% | - |
| Nov 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.60% | - |
| Nov 7, 2025 | 19.16 | 19.16 | 19.16 | 19.24 | 19.24 | -2.63% | 7 |
| Nov 6, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.80% | - |
| Nov 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% | - |
| Nov 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.60% | - |
| Nov 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Oct 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.45% | - |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.59% | - |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.15% | - |
| Oct 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.16% | - |
| Oct 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | - |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.55 | 21.55 | -2.05% | 1 |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.27% | - |
| Oct 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| Oct 16, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Oct 14, 2025 | 21.25 | 21.25 | 21.25 | 21.30 | 21.30 | -0.70% | 60 |
| Oct 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Oct 10, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -6.54% | - |
| Oct 9, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.57% | - |
| Oct 8, 2025 | 22.95 | 22.95 | 22.95 | 23.80 | 23.80 | 1.93% | 436 |
| Oct 7, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Oct 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | - |
| Oct 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Oct 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.50% | - |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.06% | - |
| Sep 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.16% | - |