Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.88	40.00	38.88	39.22	39.22	-1.21%	80,427
Aug 27, 2026	39.30	39.70	39.08	39.70	39.70	0.05%	46,586
Aug 26, 2026	39.78	40.58	39.24	39.68	39.68	0.56%	59,237
Aug 25, 2026	39.62	39.62	39.14	39.46	39.46	-0.40%	37,825
Aug 24, 2026	39.00	39.72	38.84	39.62	39.62	1.85%	55,245
Aug 21, 2026	38.90	39.10	38.46	38.90	38.90	-0.26%	77,581
Aug 20, 2026	39.88	40.00	38.74	39.00	39.00	-3.13%	117,322
Aug 19, 2026	39.90	40.40	39.66	40.26	40.26	0.75%	60,288
Aug 18, 2026	40.18	40.60	39.90	39.96	39.96	-0.89%	51,191
Aug 17, 2026	40.40	41.04	40.02	40.32	40.32	-0.54%	64,782
Aug 14, 2026	40.50	40.92	40.04	40.54	40.54	1.71%	222,613
Aug 13, 2026	40.16	41.16	39.28	39.86	39.86	-0.10%	150,181
Aug 12, 2026	40.08	40.16	39.44	39.90	39.90	0.05%	104,719
Aug 11, 2026	39.66	40.24	39.38	39.88	39.88	0.10%	65,296
Aug 10, 2026	40.68	40.68	39.56	39.84	39.84	-2.50%	95,318
Aug 7, 2026	40.70	41.00	40.10	40.86	40.86	0.64%	105,116
Aug 6, 2026	40.60	41.46	40.60	40.60	40.60	-0.49%	86,990
Aug 5, 2026	42.00	42.00	40.74	40.80	40.80	-0.39%	94,890
Aug 4, 2026	41.24	41.24	40.28	40.96	40.96	-0.15%	144,533
Aug 3, 2026	39.26	41.02	39.22	41.02	41.02	3.48%	170,826
Jul 31, 2026	39.50	39.98	39.30	39.64	39.64	0.10%	70,749
Jul 30, 2026	40.20	40.52	39.20	39.60	39.60	-1.00%	149,115
Jul 29, 2026	39.00	40.18	37.90	40.00	40.00	6.55%	473,801
Jul 28, 2026	36.80	37.54	36.68	37.54	37.54	2.40%	67,596
Jul 27, 2026	35.96	36.68	35.76	36.66	36.66	4.21%	97,201
Jul 24, 2026	35.12	35.34	34.62	35.18	35.18	1.15%	38,905
Jul 23, 2026	35.02	35.30	34.70	34.78	34.78	-1.31%	47,050
Jul 22, 2026	35.68	35.98	35.08	35.24	35.24	-0.28%	35,717
Jul 21, 2026	35.58	35.76	35.14	35.34	35.34	-1.56%	65,810
Jul 20, 2026	35.76	36.30	35.72	35.90	35.90	0.39%	42,028
Jul 17, 2026	35.92	36.18	35.50	35.76	35.76	-0.61%	77,060
Jul 16, 2026	35.72	36.52	35.34	35.98	35.98	1.30%	109,066
Jul 15, 2026	35.16	35.74	34.50	35.52	35.52	1.20%	39,335
Jul 14, 2026	35.00	35.28	34.34	35.10	35.10	-0.28%	40,377
Jul 13, 2026	34.80	35.30	34.72	35.20	35.20	0.69%	57,140
Jul 10, 2026	34.14	34.98	34.00	34.96	34.96	2.64%	71,232
Jul 9, 2026	34.12	34.12	33.52	34.06	34.06	0.77%	41,396
Jul 8, 2026	34.50	34.84	33.48	33.80	33.80	-2.99%	71,060
Jul 7, 2026	35.40	35.48	34.78	34.84	34.84	-1.30%	47,026
Jul 6, 2026	35.00	35.90	35.00	35.30	35.30	1.55%	62,929
Jul 3, 2026	34.90	34.98	34.32	34.76	34.76	-	49,791
Jul 2, 2026	34.50	35.04	34.00	34.76	34.76	1.52%	94,745
Jul 1, 2026	34.16	34.48	33.48	34.24	34.24	0.41%	106,800
Jun 30, 2026	34.02	34.14	33.40	34.10	34.10	1.19%	93,422
Jun 29, 2026	33.68	34.06	33.50	33.70	33.70	-0.18%	42,408
Jun 26, 2026	33.58	33.76	32.58	33.76	33.76	1.50%	57,893
Jun 25, 2026	33.34	33.88	33.04	33.26	33.26	-0.48%	69,871
Jun 24, 2026	34.50	34.50	32.50	33.42	33.42	-2.22%	99,481
Jun 23, 2026	34.46	34.46	34.00	34.18	34.18	-1.67%	58,798
Jun 22, 2026	35.76	35.80	34.46	34.76	34.76	-2.19%	93,799