Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	31.70	31.80	30.65	31.70	-	-	65,707
Mar 16, 2026	32.85	33.15	31.60	31.70	31.70	-4.37%	92,954
Mar 13, 2026	33.00	33.40	32.60	33.15	33.15	0.15%	95,176
Mar 12, 2026	32.30	33.65	32.30	33.10	33.10	2.00%	82,670
Mar 11, 2026	32.55	32.65	32.05	32.45	32.45	-0.76%	104,677
Mar 10, 2026	33.70	33.95	32.70	32.70	32.70	-2.39%	111,757
Mar 9, 2026	33.50	33.70	32.50	33.50	33.50	-0.89%	68,658
Mar 6, 2026	33.40	33.95	32.55	33.80	33.80	2.58%	182,041
Mar 5, 2026	32.90	33.30	31.15	32.95	32.95	-3.51%	280,613
Mar 4, 2026	33.15	34.35	33.15	34.15	34.15	2.09%	103,064
Mar 3, 2026	33.80	33.80	33.10	33.45	33.45	-1.18%	99,609
Mar 2, 2026	33.50	34.45	33.20	33.85	33.85	-2.17%	113,626
Feb 27, 2026	34.05	34.85	33.90	34.60	34.60	1.91%	129,261
Feb 26, 2026	32.75	34.25	32.60	33.95	33.95	3.82%	108,095
Feb 25, 2026	33.70	34.00	32.50	32.70	32.70	-3.25%	117,110
Feb 24, 2026	33.80	34.20	33.65	33.80	33.80	-	64,444
Feb 23, 2026	34.40	34.90	33.80	33.80	33.80	-1.74%	108,084
Feb 20, 2026	34.15	34.85	34.00	34.40	34.40	0.88%	96,029
Feb 19, 2026	34.05	34.50	34.05	34.10	34.10	0.29%	62,463
Feb 18, 2026	34.35	34.55	33.85	34.00	34.00	-0.15%	57,540
Feb 17, 2026	34.30	34.30	33.70	34.05	34.05	-0.44%	86,085
Feb 16, 2026	35.00	35.10	33.90	34.20	34.20	-0.73%	90,597
Feb 13, 2026	34.80	35.00	34.00	34.45	34.45	-0.58%	95,495
Feb 12, 2026	35.00	35.30	34.40	34.65	34.65	-1.28%	121,138
Feb 11, 2026	35.55	36.40	34.80	35.10	35.10	-2.09%	174,469
Feb 10, 2026	34.00	35.85	33.80	35.85	35.85	7.34%	251,259
Feb 9, 2026	33.50	33.60	32.75	33.40	33.40	1.37%	120,446
Feb 6, 2026	33.10	33.15	32.55	32.95	32.95	-0.90%	76,718
Feb 5, 2026	33.15	33.35	32.75	33.25	33.25	0.91%	90,988
Feb 4, 2026	31.95	33.30	31.75	32.95	32.95	2.17%	150,045
Feb 3, 2026	34.15	34.15	32.25	32.25	32.25	-4.87%	182,506
Feb 2, 2026	33.80	34.25	33.60	33.90	33.90	0.44%	103,202
Jan 30, 2026	33.75	33.90	33.55	33.75	33.75	0.30%	109,204
Jan 29, 2026	34.20	34.40	33.50	33.65	33.65	-1.90%	88,759
Jan 28, 2026	34.30	34.30	33.75	34.30	34.30	-0.29%	86,621
Jan 27, 2026	35.20	35.25	34.20	34.40	34.40	-1.71%	92,512
Jan 26, 2026	36.20	36.20	35.00	35.00	35.00	-2.51%	110,100
Jan 23, 2026	35.45	36.15	35.20	35.90	35.90	1.99%	146,464
Jan 22, 2026	34.40	35.60	34.25	35.20	35.20	3.53%	150,264
Jan 21, 2026	35.00	35.15	33.90	34.00	34.00	-2.86%	117,795
Jan 20, 2026	35.55	35.85	34.75	35.00	35.00	-2.10%	118,434
Jan 19, 2026	35.05	35.85	35.05	35.75	35.75	0.28%	132,205
Jan 16, 2026	35.95	36.10	35.15	35.65	35.65	-0.42%	124,663
Jan 15, 2026	37.50	37.60	35.55	35.80	35.80	-3.37%	174,626
Jan 14, 2026	36.90	37.35	36.75	37.05	37.05	0.27%	126,756
Jan 13, 2026	37.15	37.30	36.70	36.95	36.95	-0.54%	72,801
Jan 12, 2026	37.55	38.05	37.15	37.15	37.15	-1.33%	147,430
Jan 9, 2026	37.90	39.20	36.80	37.65	37.65	-0.26%	160,084
Jan 8, 2026	37.75	37.95	37.40	37.75	37.75	-0.13%	65,867
Jan 7, 2026	37.85	37.85	37.30	37.80	37.80	0.27%	49,315