Ströer SE & Co. KGaA (ETR:SAX)
Germany · Delayed Price · Currency is EUR 31.20
+0.75 (2.46%)
Apr 2, 2026, 5:35 PM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.20 | 31.20 | 30.10 | 31.20 | 31.20 | 2.46% | 141,750 |
| Apr 1, 2026 | 31.15 | 31.30 | 30.15 | 30.45 | 30.45 | - | 171,895 |
| Mar 31, 2026 | 30.35 | 30.85 | 30.20 | 30.45 | 30.45 | 1.16% | 123,407 |
| Mar 30, 2026 | 29.35 | 30.20 | 29.25 | 30.10 | 30.10 | 2.56% | 151,581 |
| Mar 27, 2026 | 30.10 | 30.10 | 29.35 | 29.35 | 29.35 | -2.17% | 147,994 |
| Mar 26, 2026 | 29.80 | 30.40 | 29.55 | 30.00 | 30.00 | - | 132,312 |
| Mar 25, 2026 | 30.10 | 30.80 | 29.60 | 30.00 | 30.00 | 1.35% | 114,325 |
| Mar 24, 2026 | 30.15 | 30.65 | 29.50 | 29.60 | 29.60 | -1.00% | 107,325 |
| Mar 23, 2026 | 29.50 | 30.95 | 28.85 | 29.90 | 29.90 | -0.50% | 294,084 |
| Mar 20, 2026 | 31.70 | 31.70 | 30.05 | 30.05 | 30.05 | -4.60% | 272,977 |
| Mar 19, 2026 | 32.25 | 32.50 | 31.50 | 31.50 | 31.50 | -3.08% | 121,543 |
| Mar 18, 2026 | 32.15 | 32.85 | 32.05 | 32.50 | 32.50 | 1.88% | 89,666 |
| Mar 17, 2026 | 31.70 | 32.10 | 30.65 | 31.90 | 31.90 | 0.63% | 180,316 |
| 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% | 121,176 |
| 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 |