Ströer SE & Co. KGaA (BIT:1SAX)
Italy · Delayed Price · Currency is EUR 35.70
+0.40 (1.13%)
At close: Mar 3, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.13% | - |
| Mar 2, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.15% | - |
| Feb 27, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 3.56% | - |
| Feb 26, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.20% | - |
| Feb 25, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -2.92% | - |
| Feb 24, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.10% | - |
| Feb 23, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.45% | - |
| Feb 20, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 5.58% | - |
| Feb 19, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.43% | - |
| Feb 18, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 2.00% | - |
| Feb 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -6.61% | - |
| Feb 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Feb 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Feb 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.30% | - |
| Feb 11, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 4.33% | - |
| Feb 10, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 6.36% | - |
| Feb 9, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -4.55% | - |
| Feb 6, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.15% | - |
| Feb 5, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.08% | - |
| Feb 4, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -7.13% | - |
| Feb 3, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.23% | - |
| Feb 2, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 4.98% | - |
| Jan 30, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 4.12% | - |
| Jan 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -7.74% | - |
| Jan 28, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -5.58% | - |
| Jan 27, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 4.73% | - |
| Jan 26, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 9.60% | - |
| Jan 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -6.02% | - |
| Jan 22, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.60% | - |
| Jan 21, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.15% | - |
| Jan 20, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -3.34% | - |
| Jan 19, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.96% | - |
| Jan 16, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -4.10% | - |
| Jan 15, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 4.70% | - |
| Jan 14, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -2.30% | - |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.65% | - |
| Jan 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.86% | - |
| Jan 9, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -3.46% | - |
| Jan 8, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.76% | - |
| Jan 7, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.77% | - |
| Jan 6, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 5.26% | - |
| Jan 5, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.13% | - |
| Jan 2, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.95% | - |
| Dec 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.27% | - |
| Dec 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5.32% | - |
| Dec 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -7.46% | - |
| Dec 22, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 6.52% | - |
| Dec 19, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -4.47% | - |
| Dec 18, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 3.51% | - |
| Dec 17, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -4.93% | - |