Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 110.00
+0.20 (0.18%)
Apr 2, 2026, 5:35 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108.80 | 110.20 | 108.60 | 110.00 | 110.00 | 0.18% | 2,689 |
| Apr 1, 2026 | 111.00 | 111.00 | 109.00 | 109.80 | 109.80 | 1.29% | 1,632 |
| Mar 31, 2026 | 108.00 | 109.40 | 107.40 | 108.40 | 108.40 | 0.74% | 1,520 |
| Mar 30, 2026 | 108.00 | 108.20 | 106.60 | 107.60 | 107.60 | -0.37% | 662 |
| Mar 27, 2026 | 107.40 | 108.00 | 106.20 | 108.00 | 108.00 | -0.37% | 2,156 |
| Mar 26, 2026 | 108.00 | 110.60 | 107.20 | 108.40 | 108.40 | 0.56% | 2,915 |
| Mar 25, 2026 | 105.40 | 108.80 | 105.40 | 107.80 | 107.80 | 1.13% | 4,792 |
| Mar 24, 2026 | 108.20 | 108.20 | 104.20 | 106.60 | 106.60 | 0.38% | 2,452 |
| Mar 23, 2026 | 108.00 | 109.60 | 103.40 | 106.20 | 106.20 | -1.30% | 6,252 |
| Mar 20, 2026 | 111.00 | 111.00 | 107.60 | 107.60 | 107.60 | -1.28% | 4,967 |
| Mar 19, 2026 | 112.60 | 112.60 | 108.60 | 109.00 | 109.00 | -3.02% | 2,380 |
| Mar 18, 2026 | 112.60 | 114.80 | 112.40 | 112.40 | 112.40 | - | 1,596 |
| Mar 17, 2026 | 112.00 | 112.60 | 111.00 | 112.40 | 112.40 | 0.54% | 1,658 |
| Mar 16, 2026 | 112.00 | 113.00 | 110.40 | 111.80 | 111.80 | 0.90% | 1,915 |
| Mar 13, 2026 | 114.40 | 114.80 | 110.80 | 110.80 | 110.80 | -3.48% | 3,969 |
| Mar 12, 2026 | 115.60 | 116.80 | 114.60 | 114.80 | 114.80 | - | 3,649 |
| Mar 11, 2026 | 116.20 | 116.20 | 114.20 | 114.80 | 114.80 | -2.05% | 1,204 |
| Mar 10, 2026 | 118.20 | 118.40 | 116.20 | 117.20 | 117.20 | 2.27% | 1,413 |
| Mar 9, 2026 | 114.60 | 116.80 | 114.20 | 114.60 | 114.60 | -2.72% | 4,072 |
| Mar 6, 2026 | 119.00 | 119.20 | 117.00 | 117.80 | 117.80 | -0.51% | 2,849 |
| Mar 5, 2026 | 119.60 | 120.60 | 118.40 | 118.40 | 118.40 | - | 2,593 |
| Mar 4, 2026 | 118.00 | 119.80 | 118.00 | 118.40 | 118.40 | -0.50% | 3,091 |
| Mar 3, 2026 | 123.40 | 123.40 | 118.40 | 119.00 | 119.00 | -2.46% | 2,623 |
| Mar 2, 2026 | 120.40 | 123.80 | 120.40 | 122.00 | 122.00 | -1.13% | 1,550 |
| Feb 27, 2026 | 125.80 | 125.80 | 123.00 | 123.40 | 123.40 | -1.12% | 3,978 |
| Feb 26, 2026 | 126.00 | 126.00 | 123.80 | 124.80 | 124.80 | -0.32% | 793 |
| Feb 25, 2026 | 124.00 | 126.00 | 124.00 | 125.20 | 125.20 | 0.32% | 299 |
| Feb 24, 2026 | 125.80 | 125.80 | 124.60 | 124.80 | 124.80 | -0.16% | 526 |
| Feb 23, 2026 | 126.00 | 126.00 | 124.20 | 125.00 | 125.00 | -0.48% | 518 |
| Feb 20, 2026 | 125.00 | 126.60 | 124.40 | 125.60 | 125.60 | 0.32% | 2,050 |
| Feb 19, 2026 | 127.40 | 127.60 | 124.60 | 125.20 | 125.20 | -1.88% | 1,626 |
| Feb 18, 2026 | 126.00 | 127.60 | 124.80 | 127.60 | 127.60 | 1.43% | 1,172 |
| Feb 17, 2026 | 127.40 | 127.40 | 124.40 | 125.80 | 125.80 | -0.47% | 2,060 |
| Feb 16, 2026 | 127.60 | 128.80 | 126.40 | 126.40 | 126.40 | -0.47% | 862 |
| Feb 13, 2026 | 127.00 | 127.60 | 126.20 | 127.00 | 127.00 | 0.16% | 2,087 |
| Feb 12, 2026 | 130.40 | 130.40 | 125.80 | 126.80 | 126.80 | -2.76% | 1,509 |
| Feb 11, 2026 | 128.00 | 130.60 | 128.00 | 130.40 | 130.40 | 1.09% | 5,162 |
| Feb 10, 2026 | 128.00 | 129.80 | 128.00 | 129.00 | 129.00 | 1.57% | 1,235 |
| Feb 9, 2026 | 128.00 | 128.00 | 126.60 | 127.00 | 127.00 | 0.47% | 1,822 |
| Feb 6, 2026 | 127.00 | 127.20 | 126.00 | 126.40 | 126.40 | -0.32% | 3,558 |
| Feb 5, 2026 | 125.00 | 127.60 | 125.00 | 126.80 | 126.80 | 1.44% | 5,262 |
| Feb 4, 2026 | 121.40 | 126.00 | 121.20 | 125.00 | 125.00 | 2.46% | 3,291 |
| Feb 3, 2026 | 120.20 | 122.20 | 119.20 | 122.00 | 122.00 | 1.50% | 696 |
| Feb 2, 2026 | 118.00 | 121.00 | 118.00 | 120.20 | 120.20 | 1.35% | 2,494 |
| Jan 30, 2026 | 119.20 | 119.20 | 117.00 | 118.60 | 118.60 | -0.50% | 2,823 |
| Jan 29, 2026 | 118.20 | 119.20 | 118.00 | 119.20 | 119.20 | -0.17% | 1,704 |
| Jan 28, 2026 | 118.00 | 119.40 | 118.00 | 119.40 | 119.40 | 1.36% | 915 |
| Jan 27, 2026 | 119.60 | 119.60 | 116.60 | 117.80 | 117.80 | -0.17% | 1,233 |
| Jan 26, 2026 | 117.40 | 118.40 | 117.20 | 118.00 | 118.00 | 1.72% | 851 |
| Jan 23, 2026 | 120.00 | 120.00 | 113.40 | 116.00 | 116.00 | -2.52% | 5,373 |