Ströer SE & Co. KGaA (BIT:1SAX)
Italy · Delayed Price · Currency is EUR 39.10
-0.55 (-1.39%)
At close: Sep 19, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.39% | - |
| Sep 18, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.50% | - |
| Sep 17, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.38% | - |
| Sep 16, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.51% | - |
| Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | - |
| Sep 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.26% | - |
| Sep 11, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.73% | - |
| Sep 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.62% | - |
| Sep 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.12% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.75% | - |
| Sep 5, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.60% | - |
| Sep 4, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | - |
| Sep 3, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.70% | - |
| Sep 2, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.08% | - |
| Sep 1, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.24% | - |
| Aug 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.36% | - |
| Aug 27, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.30% | - |
| Aug 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.82% | - |
| Aug 25, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.83% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.12% | - |
| Aug 21, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.24% | - |
| Aug 20, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | - |
| Aug 19, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.35% | - |
| Aug 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.97% | - |
| Aug 14, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.03% | - |
| Aug 13, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -6.32% | - |
| Aug 12, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.53% | - |
| Aug 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.11% | - |
| Aug 8, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.74% | - |
| Aug 7, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.07% | - |
| Aug 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Aug 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.96% | - |
| Aug 4, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.32% | - |
| Aug 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.95% | - |
| Jul 31, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.21% | - |
| Jul 30, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.36% | - |
| Jul 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | - |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.73% | - |
| Jul 25, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.21% | - |
| Jul 24, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.10% | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | - |
| Jul 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.10% | - |
| Jul 21, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.10% | - |
| Jul 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.10% | - |
| Jul 17, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.10% | - |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.44% | - |
| Jul 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.92% | - |
| Jul 14, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -2.29% | - |
| Jul 11, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.95% | - |