Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 123.00
-2.00 (-1.60%)
Aug 1, 2025, 5:35 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 123.80 | 125.20 | 123.80 | 123.80 | 123.80 | -0.96% | 1,938 |
| Jul 31, 2025 | 124.40 | 125.20 | 123.40 | 125.00 | 125.00 | 0.48% | 3,029 |
| Jul 30, 2025 | 123.80 | 124.60 | 123.40 | 124.40 | 124.40 | -0.32% | 1,796 |
| Jul 29, 2025 | 125.80 | 125.80 | 123.60 | 124.80 | 124.80 | 0.65% | 872 |
| Jul 28, 2025 | 123.40 | 127.40 | 123.40 | 124.00 | 124.00 | -0.80% | 1,087 |
| Jul 25, 2025 | 125.20 | 125.20 | 122.00 | 125.00 | 125.00 | -0.64% | 2,333 |
| Jul 24, 2025 | 123.80 | 125.80 | 123.80 | 125.80 | 125.80 | 0.64% | 2,670 |
| Jul 23, 2025 | 126.20 | 127.00 | 125.00 | 125.00 | 125.00 | 0.48% | 977 |
| Jul 22, 2025 | 124.00 | 125.80 | 123.40 | 124.40 | 124.40 | -0.64% | 2,027 |
| Jul 21, 2025 | 123.20 | 127.20 | 122.60 | 125.20 | 125.20 | 0.64% | 1,463 |
| Jul 18, 2025 | 126.00 | 126.00 | 124.20 | 124.40 | 124.40 | -0.48% | 3,301 |
| Jul 17, 2025 | 124.00 | 125.80 | 124.00 | 125.00 | 125.00 | - | 1,805 |
| Jul 16, 2025 | 125.00 | 125.20 | 124.60 | 125.00 | 125.00 | 0.32% | 982 |
| Jul 15, 2025 | 123.40 | 125.20 | 123.40 | 124.60 | 124.60 | 1.63% | 1,744 |
| Jul 14, 2025 | 122.60 | 122.80 | 118.60 | 122.60 | 122.60 | 0.99% | 1,975 |
| Jul 11, 2025 | 127.00 | 128.00 | 121.40 | 121.40 | 121.40 | -4.86% | 1,181 |
| Jul 10, 2025 | 124.20 | 130.00 | 124.20 | 127.60 | 127.60 | 2.90% | 3,473 |
| Jul 9, 2025 | 121.00 | 124.20 | 120.00 | 124.00 | 124.00 | 3.33% | 1,908 |
| Jul 8, 2025 | 117.60 | 120.00 | 117.40 | 120.00 | 120.00 | 1.87% | 2,107 |
| Jul 7, 2025 | 119.20 | 119.20 | 117.40 | 117.80 | 117.80 | -1.51% | 868 |
| Jul 4, 2025 | 120.40 | 120.60 | 119.60 | 119.60 | 119.60 | -0.50% | 316 |
| Jul 3, 2025 | 118.40 | 121.00 | 118.40 | 120.20 | 120.20 | 0.84% | 731 |
| Jul 2, 2025 | 118.00 | 120.00 | 117.80 | 119.20 | 119.20 | 0.34% | 2,748 |
| Jul 1, 2025 | 120.00 | 120.00 | 117.80 | 118.80 | 118.80 | -0.83% | 2,086 |
| Jun 30, 2025 | 123.00 | 123.40 | 119.80 | 119.80 | 119.80 | -1.96% | 1,556 |
| Jun 27, 2025 | 121.60 | 122.20 | 120.20 | 122.20 | 122.20 | 1.83% | 963 |
| Jun 26, 2025 | 117.80 | 120.20 | 117.80 | 120.00 | 120.00 | 2.21% | 1,393 |
| Jun 25, 2025 | 119.00 | 120.60 | 117.40 | 117.40 | 117.40 | -0.34% | 4,267 |
| Jun 24, 2025 | 115.80 | 117.80 | 114.00 | 117.80 | 117.80 | 3.70% | 3,008 |
| Jun 23, 2025 | 116.80 | 116.80 | 112.20 | 113.60 | 113.60 | -2.91% | 3,341 |
| Jun 20, 2025 | 117.40 | 118.20 | 115.20 | 117.00 | 117.00 | -0.85% | 3,132 |
| Jun 19, 2025 | 118.20 | 119.40 | 116.60 | 118.00 | 118.00 | -1.99% | 2,313 |
| Jun 18, 2025 | 121.20 | 121.80 | 119.20 | 120.40 | 117.09 | 0.50% | 3,307 |
| Jun 17, 2025 | 118.00 | 120.00 | 117.20 | 119.80 | 116.51 | 1.01% | 2,804 |
| Jun 16, 2025 | 118.60 | 120.00 | 118.00 | 118.60 | 115.34 | 1.02% | 3,935 |
| Jun 13, 2025 | 118.80 | 119.20 | 117.00 | 117.40 | 114.17 | -2.00% | 2,344 |
| Jun 12, 2025 | 120.00 | 120.40 | 115.80 | 119.80 | 116.51 | -0.17% | 3,436 |
| Jun 11, 2025 | 119.40 | 122.00 | 119.20 | 120.00 | 116.70 | - | 4,273 |
| Jun 10, 2025 | 119.00 | 120.00 | 118.80 | 120.00 | 116.70 | 0.33% | 780 |
| Jun 9, 2025 | 122.20 | 122.20 | 119.40 | 119.60 | 116.31 | -0.83% | 567 |
| Jun 6, 2025 | 122.40 | 122.40 | 120.60 | 120.60 | 117.28 | -1.31% | 954 |
| Jun 5, 2025 | 122.40 | 124.00 | 121.80 | 122.20 | 118.84 | -0.81% | 4,991 |
| Jun 4, 2025 | 122.60 | 125.00 | 121.40 | 123.20 | 119.81 | 1.32% | 3,960 |
| Jun 3, 2025 | 117.00 | 122.60 | 116.00 | 121.60 | 118.26 | 4.29% | 4,663 |
| Jun 2, 2025 | 116.60 | 117.20 | 114.60 | 116.60 | 113.39 | 0.52% | 3,082 |
| May 30, 2025 | 117.80 | 120.00 | 116.00 | 116.00 | 112.81 | -2.36% | 5,473 |
| May 29, 2025 | 119.40 | 120.20 | 118.60 | 118.80 | 115.53 | 0.17% | 724 |
| May 28, 2025 | 120.00 | 121.00 | 117.80 | 118.60 | 115.34 | -0.84% | 1,583 |
| May 27, 2025 | 118.20 | 120.20 | 117.60 | 119.60 | 116.31 | 0.50% | 2,618 |
| May 26, 2025 | 117.00 | 120.20 | 117.00 | 119.00 | 115.73 | 3.30% | 1,526 |