UK Markets open in 5 hrs 10 mins

Stabilus S.A. (SBLUY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.600.00 (0.00%)
At close: 10:59AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202210.6010.6010.6010.6010.60-
30 Jun 202210.6010.6010.6010.6010.60-
29 Jun 202210.6010.6010.6010.6010.60200
28 Jun 202210.9910.9910.9910.9910.99-
27 Jun 202210.9910.9910.9910.9910.99400
24 Jun 202210.3210.3210.3210.3210.32100
23 Jun 202210.1510.1510.1510.1510.15-
22 Jun 202210.1510.1510.1510.1510.15-
21 Jun 202210.1510.1510.1510.1510.15700
17 Jun 202210.7410.7410.7410.7410.74300
16 Jun 202210.8910.8910.8910.8910.89-
15 Jun 202210.5611.1510.5610.8910.891,000
14 Jun 202211.0311.0810.8610.9510.951,900
13 Jun 202210.8211.2510.4011.2511.253,200
10 Jun 202210.6010.6010.6010.6010.60300
09 Jun 202212.2012.2012.2012.2012.20-
08 Jun 202212.2012.2012.2012.2012.20-
07 Jun 202211.3012.2011.3012.2012.20800
06 Jun 202211.2011.8311.2011.8311.832,000
03 Jun 202211.9012.1011.7111.7111.712,800
02 Jun 202211.5411.5411.5411.5411.54300
01 Jun 202211.8911.8911.4311.4311.431,200
31 May 202211.0211.0211.0211.0211.02200
27 May 202210.2511.0910.2511.0911.09500
26 May 202210.6910.6910.6910.6910.69100
25 May 202210.1310.1310.1310.1310.13-
24 May 202210.1310.1310.1310.1310.13200
23 May 202210.1510.159.849.849.843,800
20 May 20229.709.709.709.709.70-
19 May 20229.709.709.709.709.70600
18 May 202210.2410.6310.1810.1810.183,000
17 May 202210.0510.0510.0510.0510.05800
16 May 20229.5510.409.5510.1510.151,000
13 May 202210.0510.0510.0510.0510.05100
12 May 20229.859.859.859.859.85900
11 May 202210.3410.3410.3410.3410.34300
10 May 202210.0910.099.839.839.833,100
09 May 202210.2410.249.879.879.87900
06 May 20229.869.869.859.859.85900
05 May 20229.719.719.719.719.71300
04 May 20229.579.579.579.579.57-
03 May 20229.789.789.579.579.571,300
02 May 20229.649.649.419.419.41500
29 Apr 20229.759.759.749.749.74500
28 Apr 20229.289.289.289.289.28100
27 Apr 20229.289.289.289.289.28800
26 Apr 202210.1510.1510.1510.1510.15100
25 Apr 20228.968.998.968.998.991,300
22 Apr 20229.559.559.559.559.55-
21 Apr 20229.559.559.559.559.55200
20 Apr 20229.299.299.299.299.29700
19 Apr 20229.099.359.059.359.351,100
18 Apr 20228.868.868.868.868.86-
14 Apr 20228.948.948.868.868.86300
13 Apr 20228.958.958.958.958.95100
12 Apr 20229.259.258.869.089.08900
11 Apr 20229.349.699.349.699.69500
08 Apr 20229.239.239.239.239.23-
07 Apr 20229.239.239.239.239.23100
06 Apr 20228.868.868.868.868.86300
05 Apr 20229.859.859.449.449.443,500
04 Apr 202210.2010.2010.2010.2010.20300
01 Apr 20229.859.859.859.859.85-
31 Mar 202210.2710.279.859.859.85300
30 Mar 202210.4010.4010.4010.4010.40100
29 Mar 202210.5010.5010.5010.5010.50200
28 Mar 202210.3010.8910.3010.8910.89600
25 Mar 202210.9010.9010.9010.9010.90100
24 Mar 202211.1011.3811.1011.3811.38200
23 Mar 202210.9510.9510.9510.9510.95-
22 Mar 202210.9510.9510.9510.9510.95700
21 Mar 202211.3411.3411.3411.3411.34300
18 Mar 202210.5010.5010.5010.5010.50400
17 Mar 202210.9810.9810.9810.9810.98200
16 Mar 202211.7011.7011.7011.7011.70-
15 Mar 202211.7011.7011.7011.7011.70-
14 Mar 202210.3511.7010.3511.7011.708,900
11 Mar 202210.5510.5510.5510.5510.55-
10 Mar 202210.5510.5510.5510.5510.55400
09 Mar 202211.0711.0711.0711.0711.07400
08 Mar 202211.0011.0010.7310.7310.73800
07 Mar 202210.1810.1810.1810.1810.18200
04 Mar 202210.5310.539.859.859.85300
03 Mar 202211.0511.4210.6510.6510.65800
02 Mar 202211.1511.8811.1511.8811.881,400
01 Mar 202211.5711.5911.1911.5711.571,300
28 Feb 202212.0212.0211.6011.8811.884,700
25 Feb 202212.5512.5512.5512.5512.55-
24 Feb 202212.2012.5512.2012.5512.551,600
23 Feb 202212.4512.4512.4512.4512.45600
22 Feb 202212.3513.3312.3512.3512.352,600
18 Feb 202213.3913.3913.3913.3913.39900
17 Feb 202213.5513.5513.5513.5513.55300
17 Feb 20220.282725 Dividend
16 Feb 202213.3213.3213.3213.3213.04-
15 Feb 202213.3213.3213.3213.3213.04-
14 Feb 202213.3213.3213.3213.3213.04200
11 Feb 202213.6613.6613.6613.6613.37100
10 Feb 202213.4813.4813.4813.4813.19400
09 Feb 202213.9514.4513.9514.4514.14200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...