Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 125.20
-6.20 (-4.72%)
Oct 10, 2025, 5:37 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 120.00 | 121.60 | 120.00 | 121.20 | 121.20 | 1.00% | 1,041 |
| Sep 25, 2025 | 119.80 | 121.60 | 119.00 | 120.00 | 120.00 | - | 2,347 |
| Sep 24, 2025 | 119.80 | 121.00 | 119.00 | 120.00 | 120.00 | - | 2,762 |
| Sep 23, 2025 | 122.00 | 122.20 | 119.80 | 120.00 | 120.00 | -0.17% | 1,116 |
| Sep 22, 2025 | 120.00 | 122.20 | 118.80 | 120.20 | 120.20 | -0.50% | 4,083 |
| Sep 19, 2025 | 120.00 | 121.80 | 120.00 | 120.80 | 120.80 | -0.33% | 3,074 |
| Sep 18, 2025 | 121.80 | 122.00 | 121.20 | 121.20 | 121.20 | -0.49% | 358 |
| Sep 17, 2025 | 120.20 | 121.80 | 120.00 | 121.80 | 121.80 | 0.50% | 723 |
| Sep 16, 2025 | 121.00 | 122.80 | 120.60 | 121.20 | 121.20 | -0.16% | 1,510 |
| Sep 15, 2025 | 122.40 | 122.40 | 120.60 | 121.40 | 121.40 | -0.49% | 1,136 |
| Sep 12, 2025 | 122.60 | 123.80 | 121.40 | 122.00 | 122.00 | -0.49% | 1,367 |
| Sep 11, 2025 | 126.40 | 126.40 | 122.60 | 122.60 | 122.60 | -1.92% | 748 |
| Sep 10, 2025 | 123.40 | 125.20 | 123.20 | 125.00 | 125.00 | 1.30% | 1,937 |
| Sep 9, 2025 | 123.00 | 123.60 | 122.80 | 123.40 | 123.40 | 0.16% | 475 |
| Sep 8, 2025 | 125.00 | 125.60 | 122.60 | 123.20 | 123.20 | -0.96% | 1,346 |
| Sep 5, 2025 | 122.20 | 126.20 | 122.20 | 124.40 | 124.40 | 0.65% | 886 |
| Sep 4, 2025 | 122.60 | 125.60 | 121.00 | 123.60 | 123.60 | 1.64% | 1,252 |
| Sep 3, 2025 | 121.00 | 122.60 | 121.00 | 121.60 | 121.60 | 0.33% | 430 |
| Sep 2, 2025 | 124.00 | 124.80 | 121.20 | 121.20 | 121.20 | -2.42% | 1,164 |
| Sep 1, 2025 | 123.80 | 125.40 | 122.00 | 124.20 | 124.20 | - | 2,884 |
| Aug 29, 2025 | 123.20 | 125.40 | 123.20 | 124.20 | 124.20 | -0.32% | 1,503 |
| Aug 28, 2025 | 126.40 | 126.40 | 124.60 | 124.60 | 124.60 | 0.16% | 1,605 |
| Aug 27, 2025 | 124.00 | 127.20 | 122.00 | 124.40 | 124.40 | 0.32% | 4,198 |
| Aug 26, 2025 | 123.40 | 124.20 | 121.20 | 124.00 | 124.00 | -0.80% | 1,180 |
| Aug 25, 2025 | 129.40 | 129.40 | 124.80 | 125.00 | 125.00 | -2.04% | 830 |
| Aug 22, 2025 | 126.20 | 129.00 | 126.20 | 127.60 | 127.60 | 1.59% | 2,368 |
| Aug 21, 2025 | 124.40 | 125.60 | 123.20 | 125.60 | 125.60 | 0.16% | 665 |
| Aug 20, 2025 | 126.00 | 126.80 | 124.80 | 125.40 | 125.40 | -0.48% | 1,277 |
| Aug 19, 2025 | 122.60 | 126.80 | 122.60 | 126.00 | 126.00 | 1.94% | 599 |
| Aug 18, 2025 | 125.40 | 125.40 | 122.20 | 123.60 | 123.60 | -0.64% | 805 |
| Aug 15, 2025 | 124.80 | 125.60 | 123.80 | 124.40 | 124.40 | - | 815 |
| Aug 14, 2025 | 124.80 | 126.20 | 122.40 | 124.40 | 124.40 | -0.64% | 2,668 |
| Aug 13, 2025 | 124.80 | 126.00 | 124.40 | 125.20 | 125.20 | 0.64% | 542 |
| Aug 12, 2025 | 123.60 | 126.00 | 123.00 | 124.40 | 124.40 | -0.48% | 3,201 |
| Aug 11, 2025 | 127.40 | 127.40 | 123.60 | 125.00 | 125.00 | -0.64% | 1,843 |
| Aug 8, 2025 | 127.40 | 129.40 | 125.20 | 125.80 | 125.80 | -2.02% | 920 |
| Aug 7, 2025 | 125.40 | 130.20 | 125.40 | 128.40 | 128.40 | 2.72% | 3,700 |
| Aug 6, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 2,846 |
| Aug 5, 2025 | 122.40 | 125.20 | 122.40 | 123.00 | 123.00 | -0.65% | 4,047 |
| Aug 4, 2025 | 121.60 | 124.80 | 121.60 | 123.80 | 123.80 | 0.65% | 1,411 |