Ströer SE & Co. KGaA (ETR:SAX)
Germany · Delayed Price · Currency is EUR 37.65
-0.10 (-0.26%)
At close: Jan 9, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 38.15 | 38.20 | 36.90 | 37.70 | 37.70 | -0.92% | 67,696 |
| Jan 5, 2026 | 37.50 | 38.05 | 36.80 | 38.05 | 38.05 | 2.01% | 80,214 |
| Jan 2, 2026 | 36.90 | 37.30 | 36.80 | 37.30 | 37.30 | 0.81% | 86,576 |
| Dec 30, 2025 | 36.45 | 37.00 | 36.40 | 37.00 | 37.00 | 1.23% | 56,131 |
| Dec 29, 2025 | 36.40 | 36.75 | 36.20 | 36.55 | 36.55 | 0.55% | 40,579 |
| Dec 23, 2025 | 36.15 | 36.55 | 35.90 | 36.35 | 36.35 | 0.55% | 51,510 |
| Dec 22, 2025 | 36.35 | 36.55 | 35.75 | 36.15 | 36.15 | -1.09% | 81,762 |
| Dec 19, 2025 | 36.20 | 36.55 | 36.00 | 36.55 | 36.55 | 0.69% | 144,911 |
| Dec 18, 2025 | 36.05 | 36.85 | 36.00 | 36.30 | 36.30 | 0.41% | 102,894 |
| Dec 17, 2025 | 35.55 | 36.80 | 35.25 | 36.15 | 36.15 | -1.77% | 165,886 |
| Dec 16, 2025 | 36.00 | 37.15 | 35.65 | 36.80 | 36.80 | 1.94% | 146,098 |
| Dec 15, 2025 | 36.30 | 36.80 | 36.05 | 36.10 | 36.10 | - | 58,755 |
| Dec 12, 2025 | 36.40 | 36.75 | 36.10 | 36.10 | 36.10 | -0.69% | 60,431 |
| Dec 11, 2025 | 35.20 | 36.35 | 35.00 | 36.35 | 36.35 | 3.86% | 75,369 |
| Dec 10, 2025 | 35.60 | 36.10 | 35.00 | 35.00 | 35.00 | -2.10% | 50,223 |
| Dec 9, 2025 | 35.75 | 36.30 | 35.20 | 35.75 | 35.75 | -0.28% | 72,583 |
| Dec 8, 2025 | 36.90 | 36.90 | 35.85 | 35.85 | 35.85 | -1.92% | 169,703 |
| Dec 5, 2025 | 36.00 | 36.75 | 35.60 | 36.55 | 36.55 | 1.81% | 163,864 |
| Dec 4, 2025 | 34.90 | 36.10 | 34.90 | 35.90 | 35.90 | 2.72% | 73,451 |
| Dec 3, 2025 | 34.50 | 35.20 | 34.45 | 34.95 | 34.95 | 2.04% | 96,430 |
| Dec 2, 2025 | 35.55 | 35.55 | 34.25 | 34.25 | 34.25 | -2.84% | 91,165 |
| Dec 1, 2025 | 35.45 | 35.50 | 34.95 | 35.25 | 35.25 | -0.98% | 68,652 |
| Nov 28, 2025 | 35.35 | 35.65 | 34.85 | 35.60 | 35.60 | 0.42% | 65,524 |
| Nov 27, 2025 | 34.85 | 35.55 | 34.60 | 35.45 | 35.45 | 1.58% | 75,353 |
| Nov 26, 2025 | 35.70 | 35.70 | 34.85 | 34.90 | 34.90 | -1.83% | 45,014 |
| Nov 25, 2025 | 35.80 | 36.25 | 35.15 | 35.55 | 35.55 | -0.28% | 120,165 |
| Nov 24, 2025 | 34.90 | 36.05 | 34.70 | 35.65 | 35.65 | 2.59% | 198,026 |
| Nov 21, 2025 | 33.40 | 34.75 | 33.30 | 34.75 | 34.75 | 3.12% | 182,244 |
| Nov 20, 2025 | 35.80 | 35.85 | 33.50 | 33.70 | 33.70 | -2.88% | 113,828 |
| Nov 19, 2025 | 34.35 | 35.00 | 34.25 | 34.70 | 34.70 | 0.87% | 83,318 |
| Nov 18, 2025 | 34.70 | 34.85 | 34.10 | 34.40 | 34.40 | -1.57% | 83,798 |
| Nov 17, 2025 | 34.65 | 34.95 | 34.30 | 34.95 | 34.95 | 1.16% | 100,279 |
| Nov 14, 2025 | 34.80 | 35.05 | 33.90 | 34.55 | 34.55 | -0.86% | 124,226 |
| Nov 13, 2025 | 34.50 | 35.20 | 34.50 | 34.85 | 34.85 | 1.16% | 101,314 |
| Nov 12, 2025 | 34.00 | 35.60 | 34.00 | 34.45 | 34.45 | 2.07% | 219,479 |
| Nov 11, 2025 | 35.50 | 36.05 | 33.10 | 33.75 | 33.75 | -5.73% | 402,871 |
| Nov 10, 2025 | 36.45 | 36.60 | 35.80 | 35.80 | 35.80 | -0.14% | 94,237 |
| Nov 7, 2025 | 36.25 | 36.45 | 35.50 | 35.85 | 35.85 | -0.83% | 92,398 |
| Nov 6, 2025 | 36.15 | 36.50 | 36.00 | 36.15 | 36.15 | 0.56% | 72,987 |
| Nov 5, 2025 | 36.50 | 36.80 | 35.95 | 35.95 | 35.95 | -1.91% | 186,623 |
| Nov 4, 2025 | 36.90 | 37.15 | 36.40 | 36.65 | 36.65 | -1.48% | 139,332 |
| Nov 3, 2025 | 38.05 | 38.25 | 37.20 | 37.20 | 37.20 | -1.98% | 83,358 |
| Oct 31, 2025 | 38.25 | 38.50 | 37.85 | 37.95 | 37.95 | -0.52% | 83,181 |
| Oct 30, 2025 | 38.20 | 38.40 | 37.80 | 38.15 | 38.15 | -0.13% | 112,184 |
| Oct 29, 2025 | 39.55 | 39.75 | 38.20 | 38.20 | 38.20 | -2.68% | 108,685 |
| Oct 28, 2025 | 39.75 | 39.75 | 38.50 | 39.25 | 39.25 | -1.75% | 176,617 |
| Oct 27, 2025 | 40.45 | 40.60 | 39.80 | 39.95 | 39.95 | -0.87% | 114,068 |