Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 125.80
+1.20 (0.96%)
At close: Dec 5, 2025
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.80 | 127.60 | 123.40 | 125.80 | 125.80 | 0.96% | 1,301 |
| Dec 4, 2025 | 124.80 | 126.20 | 124.60 | 124.60 | 124.60 | 0.32% | 2,019 |
| Dec 3, 2025 | 122.00 | 124.80 | 122.00 | 124.20 | 124.20 | 1.64% | 1,100 |
| Dec 2, 2025 | 122.20 | 123.40 | 122.00 | 122.20 | 122.20 | -0.49% | 797 |
| Dec 1, 2025 | 123.60 | 125.00 | 122.00 | 122.80 | 122.80 | -0.16% | 948 |
| Nov 28, 2025 | 122.60 | 123.20 | 121.00 | 123.00 | 123.00 | 0.99% | 391 |
| Nov 27, 2025 | 120.00 | 122.60 | 120.00 | 121.80 | 121.80 | 0.50% | 462 |
| Nov 26, 2025 | 124.40 | 125.00 | 120.60 | 121.20 | 121.20 | -2.26% | 2,227 |
| Nov 25, 2025 | 121.00 | 124.40 | 120.80 | 124.00 | 124.00 | 2.99% | 1,974 |
| Nov 24, 2025 | 117.40 | 121.80 | 117.40 | 120.40 | 120.40 | 3.79% | 3,980 |
| Nov 21, 2025 | 116.40 | 117.80 | 115.00 | 116.00 | 116.00 | -1.53% | 1,755 |
| Nov 20, 2025 | 118.20 | 118.80 | 115.80 | 117.80 | 117.80 | 0.86% | 1,037 |
| Nov 19, 2025 | 114.80 | 118.80 | 113.80 | 116.80 | 116.80 | 2.46% | 1,132 |
| Nov 18, 2025 | 116.60 | 116.80 | 113.60 | 114.00 | 114.00 | -2.23% | 1,242 |
| Nov 17, 2025 | 118.40 | 118.60 | 115.80 | 116.60 | 116.60 | -0.34% | 561 |
| Nov 14, 2025 | 117.80 | 118.00 | 114.60 | 117.00 | 117.00 | -1.68% | 939 |
| Nov 13, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 2,262 |
| Nov 12, 2025 | 114.80 | 117.20 | 114.80 | 116.00 | 116.00 | 1.93% | 831 |
| Nov 11, 2025 | 117.80 | 117.80 | 113.80 | 113.80 | 113.80 | -2.40% | 543 |
| Nov 10, 2025 | 117.80 | 118.80 | 116.60 | 116.60 | 116.60 | -0.17% | 711 |
| Nov 7, 2025 | 119.00 | 119.00 | 114.20 | 116.80 | 116.80 | 1.74% | 2,159 |
| Nov 6, 2025 | 114.40 | 116.80 | 114.40 | 114.80 | 114.80 | -0.52% | 2,036 |
| Nov 5, 2025 | 117.00 | 117.00 | 114.60 | 115.40 | 115.40 | -2.20% | 980 |
| Nov 4, 2025 | 120.20 | 120.20 | 118.00 | 118.00 | 118.00 | -0.67% | 1,869 |
| Nov 3, 2025 | 119.20 | 119.80 | 117.60 | 118.80 | 118.80 | -0.34% | 1,556 |
| Oct 31, 2025 | 119.80 | 120.60 | 119.00 | 119.20 | 119.20 | -0.83% | 901 |
| Oct 30, 2025 | 120.00 | 121.80 | 119.00 | 120.20 | 120.20 | -0.50% | 2,566 |
| Oct 29, 2025 | 121.60 | 122.00 | 117.80 | 120.80 | 120.80 | -1.15% | 5,635 |
| Oct 28, 2025 | 123.00 | 123.00 | 121.00 | 122.20 | 122.20 | -0.33% | 1,599 |
| Oct 27, 2025 | 125.20 | 125.20 | 121.60 | 122.60 | 122.60 | -2.08% | 555 |
| Oct 24, 2025 | 122.00 | 125.20 | 122.00 | 125.20 | 125.20 | 1.29% | 776 |
| Oct 23, 2025 | 122.40 | 123.80 | 121.60 | 123.60 | 123.60 | 0.82% | 1,983 |
| Oct 22, 2025 | 124.40 | 126.20 | 122.20 | 122.60 | 122.60 | -0.97% | 1,385 |
| Oct 21, 2025 | 124.00 | 124.40 | 122.80 | 123.80 | 123.80 | -1.28% | 702 |
| Oct 20, 2025 | 123.60 | 126.00 | 123.20 | 125.40 | 125.40 | 2.45% | 1,198 |
| Oct 17, 2025 | 122.00 | 123.60 | 121.20 | 122.40 | 122.40 | -0.16% | 2,398 |
| Oct 16, 2025 | 120.00 | 123.00 | 119.60 | 122.60 | 122.60 | 2.34% | 5,527 |
| Oct 15, 2025 | 125.60 | 125.60 | 119.80 | 119.80 | 119.80 | -1.48% | 1,806 |
| Oct 14, 2025 | 126.60 | 126.60 | 121.60 | 121.60 | 121.60 | -3.80% | 1,876 |
| Oct 13, 2025 | 125.80 | 129.20 | 125.80 | 126.40 | 126.40 | 0.96% | 951 |
| Oct 10, 2025 | 132.40 | 134.20 | 125.20 | 125.20 | 125.20 | -4.72% | 3,811 |
| Oct 9, 2025 | 130.80 | 133.00 | 130.00 | 131.40 | 131.40 | 0.77% | 4,655 |
| Oct 8, 2025 | 128.00 | 130.40 | 126.80 | 130.40 | 130.40 | 0.62% | 3,657 |
| Oct 7, 2025 | 128.00 | 130.00 | 126.00 | 129.60 | 129.60 | 2.05% | 1,617 |
| Oct 6, 2025 | 124.60 | 127.00 | 124.60 | 127.00 | 127.00 | 0.79% | 1,717 |
| Oct 3, 2025 | 122.80 | 126.00 | 122.80 | 126.00 | 126.00 | 3.11% | 2,209 |
| Oct 2, 2025 | 121.40 | 122.80 | 121.40 | 122.20 | 122.20 | 0.99% | 1,513 |
| Oct 1, 2025 | 119.60 | 121.60 | 119.60 | 121.00 | 121.00 | 0.67% | 2,586 |
| Sep 30, 2025 | 121.00 | 121.40 | 118.20 | 120.20 | 120.20 | -2.12% | 1,299 |
| Sep 29, 2025 | 120.40 | 122.80 | 120.00 | 122.80 | 122.80 | 1.32% | 6,121 |