FRA, SBS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, SBS: Stratec SE

26 Aug 2025

LAST: 24.90	CHANGE: 1.05	OPEN: 24.90	HIGH: 24.90	ASK: 0.00	VOLUME: 1.8K
LAST: 24.90	CHG(%): 4.05	PREV: 25.95	LOW: 24.90	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	24.90	24.90	24.90	24.90	1.8K
25 Aug 25	25.95	25.95	25.95	25.95	1.8K
22 Aug 25	26.60	26.60	26.00	26.00	1.8K
21 Aug 25	26.95	26.95	26.80	26.80	756
20 Aug 25	26.95	27.30	26.50	26.50	977
19 Aug 25	27.20	27.55	26.65	26.65	800
18 Aug 25	26.35	26.35	26.35	26.35	300
15 Aug 25	25.10	25.10	25.10	25.10	165
14 Aug 25	25.95	25.95	25.85	25.85	490
13 Aug 25	26.20	26.20	26.20	26.20	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.19
EPS Ratio:	2.99
PtB:	0.36
Shares:	683.51M
Market Cap:	17.019B

TECHNICAL INDICATORS

MA5:	26.03
MA10:	26.03
MA20:	26.67
MA50:	26.80
MA100:	25.80
MA200:	27.86
RSI14:	35.85
WPR14:	-100.00
MTM14:	-2.94
ROC14:	-0.11
ATR:	0.74
Week High:	27.55
Week Low:	24.90
Month High:	29.20
Month Low:	24.90
Year High:	44.57
Year Low:	21.76
Volatility:	21.79

RECENT DIVIDENDS

Date	Amount
30 Jun 2025	$0.60
20 May 2024	$0.55
18 May 2023	$0.97
23 May 2022	$0.95
21 May 2021	$0.90
09 Jun 2020	$0.84
30 May 2019	$0.82
31 May 2018	$0.80
15 Jun 2017	$0.77
10 Jun 2016	$0.75