Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	36.20	37.38	36.16	37.38	37.38	3.20%	95,165
Oct 28, 2026	37.28	37.28	36.10	36.22	36.22	-1.90%	44,237
Oct 27, 2026	37.10	37.10	36.60	36.92	36.92	0.49%	79,572
Oct 26, 2026	37.62	37.76	36.74	36.74	36.74	-2.29%	59,267
Oct 23, 2026	38.00	38.00	37.10	37.60	37.60	-0.48%	74,245
Oct 22, 2026	37.60	37.94	37.20	37.78	37.78	0.11%	126,723
Oct 21, 2026	37.30	38.26	37.30	37.74	37.74	0.21%	56,974
Oct 20, 2026	37.26	37.82	37.20	37.66	37.66	0.11%	30,345
Oct 19, 2026	38.36	38.36	37.06	37.62	37.62	-1.00%	57,348
Oct 16, 2026	38.10	39.00	37.78	38.00	38.00	-0.37%	110,685
Oct 15, 2026	37.40	38.22	37.04	38.14	38.14	2.97%	91,441
Oct 14, 2026	36.46	37.62	36.46	37.04	37.04	0.60%	82,896
Oct 13, 2026	37.04	37.58	36.52	36.82	36.82	-0.05%	41,990
Oct 12, 2026	37.00	37.00	36.26	36.84	36.84	0.22%	42,351
Oct 9, 2026	35.90	37.18	35.90	36.76	36.76	2.91%	66,183
Oct 8, 2026	36.14	36.20	35.46	35.72	35.72	-0.83%	51,221
Oct 7, 2026	35.96	36.32	35.50	36.02	36.02	1.12%	44,168
Oct 6, 2026	35.86	36.24	35.62	35.62	35.62	-0.34%	41,011
Oct 5, 2026	35.90	36.70	35.42	35.74	35.74	0.06%	55,093
Oct 2, 2026	35.62	36.50	35.44	35.72	35.72	-0.67%	101,103
Oct 1, 2026	35.80	37.00	35.00	35.96	35.96	1.41%	67,968
Sep 30, 2026	36.10	36.30	35.46	35.46	35.46	-1.94%	56,810
Sep 29, 2026	36.20	37.08	36.12	36.16	36.16	-0.39%	48,045
Sep 28, 2026	37.50	37.50	36.30	36.30	36.30	-2.79%	96,257
Sep 25, 2026	37.56	37.56	36.90	37.34	37.34	0.38%	45,317
Sep 24, 2026	37.40	37.84	37.20	37.20	37.20	-0.05%	50,762
Sep 23, 2026	37.26	37.70	36.74	37.22	37.22	-1.06%	37,825
Sep 22, 2026	37.42	38.26	37.06	37.62	37.62	1.51%	43,023
Sep 21, 2026	36.56	37.30	36.10	37.06	37.06	1.70%	92,190
Sep 18, 2026	36.16	37.00	35.70	36.44	36.44	1.22%	636,285
Sep 17, 2026	36.30	36.64	35.94	36.00	36.00	-1.32%	49,183
Sep 16, 2026	36.50	37.02	36.28	36.48	36.48	-0.55%	39,712
Sep 15, 2026	37.40	37.46	36.68	36.68	36.68	-2.24%	32,381
Sep 14, 2026	37.38	37.94	37.12	37.52	37.52	0.54%	41,952
Sep 11, 2026	37.80	37.84	37.32	37.32	37.32	-0.59%	30,529
Sep 10, 2026	37.24	37.90	37.24	37.54	37.54	0.48%	41,361
Sep 9, 2026	37.64	37.72	37.02	37.36	37.36	0.21%	50,458
Sep 8, 2026	37.66	37.66	37.18	37.28	37.28	-0.69%	41,509
Sep 7, 2026	37.46	38.06	36.82	37.54	37.54	-0.16%	38,338
Sep 4, 2026	38.12	38.32	37.56	37.60	37.60	-1.52%	51,921
Sep 3, 2026	37.88	38.46	37.52	38.18	38.18	1.38%	56,772
Sep 2, 2026	37.70	37.80	37.28	37.66	37.66	-0.95%	69,837
Sep 1, 2026	39.20	39.22	37.96	38.02	38.02	-3.01%	87,463
Aug 31, 2026	38.94	39.82	38.94	39.20	39.20	-0.05%	86,532
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