Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.42	38.86	38.28	38.76	-	0.62%	65,545
May 15, 2026	39.48	39.48	38.46	38.52	38.52	-2.23%	104,143
May 14, 2026	39.30	39.64	38.68	39.40	39.40	1.03%	151,734
May 13, 2026	39.88	39.88	38.64	39.00	39.00	-1.52%	138,207
May 12, 2026	39.14	40.70	38.30	39.60	39.60	2.17%	294,537
May 11, 2026	39.38	39.38	38.60	38.76	38.76	-1.17%	125,404
May 8, 2026	38.50	39.84	38.50	39.22	39.22	0.87%	328,173
May 7, 2026	37.14	40.24	36.94	38.88	38.88	5.14%	534,812
May 6, 2026	37.16	38.50	36.76	36.98	36.98	0.49%	145,241
May 5, 2026	37.60	38.02	36.44	36.80	36.80	-1.92%	162,506
May 4, 2026	37.88	38.14	37.42	37.52	37.52	0.97%	140,364
Apr 30, 2026	36.76	37.40	36.74	37.16	37.16	0.16%	113,811
Apr 29, 2026	37.00	37.58	36.58	37.10	37.10	1.15%	122,756
Apr 28, 2026	36.14	36.86	36.00	36.68	36.68	1.05%	77,592
Apr 27, 2026	36.48	36.52	36.08	36.30	36.30	-	56,923
Apr 24, 2026	36.24	36.76	35.44	36.30	36.30	-0.44%	127,226
Apr 23, 2026	37.86	37.86	36.20	36.46	36.46	-3.44%	120,722
Apr 22, 2026	37.34	38.14	37.16	37.76	37.76	0.21%	142,636
Apr 21, 2026	37.94	38.34	37.68	37.68	37.68	-0.48%	159,188
Apr 20, 2026	37.10	38.02	37.04	37.86	37.86	0.69%	179,299
Apr 17, 2026	37.48	37.92	37.04	37.60	37.60	1.18%	140,529
Apr 16, 2026	36.74	37.54	36.44	37.16	37.16	0.43%	221,605
Apr 15, 2026	36.40	37.04	36.18	37.00	37.00	1.20%	183,907
Apr 14, 2026	35.68	37.22	35.46	36.56	36.56	2.70%	362,951
Apr 13, 2026	34.32	37.80	33.80	35.60	35.60	3.01%	569,558
Apr 10, 2026	33.02	35.72	33.02	34.56	34.56	4.73%	359,098
Apr 9, 2026	32.00	33.36	31.84	33.00	33.00	2.68%	211,331
Apr 8, 2026	32.44	32.80	32.14	32.14	32.14	3.15%	135,946
Apr 7, 2026	31.50	32.26	31.16	31.16	31.16	-0.13%	136,131
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%	124,007
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