Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 92.90
-0.10 (-0.11%)
Jun 26, 2026, 5:35 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 93.40 | 93.50 | 92.20 | 92.90 | 92.90 | -0.11% | 1,624 |
| Jun 25, 2026 | 92.40 | 93.50 | 91.50 | 93.00 | 93.00 | 0.54% | 3,808 |
| Jun 24, 2026 | 94.80 | 95.40 | 91.90 | 92.50 | 92.50 | -2.22% | 3,736 |
| Jun 23, 2026 | 97.80 | 97.80 | 93.20 | 94.60 | 94.60 | -2.37% | 3,674 |
| Jun 22, 2026 | 97.50 | 97.80 | 95.90 | 96.90 | 96.90 | -0.82% | 2,524 |
| Jun 19, 2026 | 97.30 | 98.30 | 96.80 | 97.70 | 97.70 | 0.63% | 2,336 |
| Jun 18, 2026 | 100.20 | 102.00 | 98.10 | 100.40 | 97.09 | 0.20% | 4,984 |
| Jun 17, 2026 | 98.40 | 100.20 | 98.30 | 100.20 | 96.90 | 0.70% | 1,466 |
| Jun 16, 2026 | 101.60 | 102.20 | 98.90 | 99.50 | 96.22 | -1.87% | 4,856 |
| Jun 15, 2026 | 100.00 | 102.60 | 100.00 | 101.40 | 98.06 | 0.40% | 1,417 |
| Jun 12, 2026 | 99.00 | 101.60 | 99.00 | 101.00 | 97.67 | 2.54% | 1,999 |
| Jun 11, 2026 | 98.10 | 98.50 | 96.60 | 98.50 | 95.25 | 1.13% | 3,548 |
| Jun 10, 2026 | 98.70 | 98.70 | 97.40 | 97.40 | 94.19 | - | 423 |
| Jun 9, 2026 | 99.30 | 99.60 | 97.00 | 97.40 | 94.19 | -1.12% | 1,723 |
| Jun 8, 2026 | 97.50 | 99.80 | 96.70 | 98.50 | 95.25 | - | 3,805 |
| Jun 5, 2026 | 99.00 | 100.00 | 98.00 | 98.50 | 95.25 | -0.30% | 1,463 |
| Jun 4, 2026 | 98.50 | 100.00 | 97.60 | 98.80 | 95.54 | 0.10% | 2,299 |
| Jun 3, 2026 | 100.00 | 100.80 | 98.70 | 98.70 | 95.45 | -0.90% | 5,393 |
| Jun 2, 2026 | 103.60 | 104.40 | 99.60 | 99.60 | 96.32 | -2.92% | 3,476 |
| Jun 1, 2026 | 105.00 | 105.00 | 101.20 | 102.60 | 99.22 | -1.91% | 2,619 |
| May 29, 2026 | 103.00 | 107.60 | 103.00 | 104.60 | 101.15 | 1.95% | 4,802 |
| May 28, 2026 | 101.60 | 102.80 | 101.60 | 102.60 | 99.22 | 0.98% | 782 |
| May 27, 2026 | 101.20 | 103.20 | 101.20 | 101.60 | 98.25 | -0.78% | 403 |
| May 26, 2026 | 103.00 | 104.00 | 102.40 | 102.40 | 99.02 | -0.19% | 741 |
| May 25, 2026 | 102.00 | 103.00 | 102.00 | 102.60 | 99.22 | 1.18% | 128 |
| May 22, 2026 | 102.20 | 102.40 | 100.40 | 101.40 | 98.06 | 0.20% | 498 |
| May 21, 2026 | 101.40 | 102.20 | 100.80 | 101.20 | 97.86 | -0.59% | 872 |
| May 20, 2026 | 102.40 | 102.40 | 100.00 | 101.80 | 98.44 | 0.20% | 2,089 |
| May 19, 2026 | 102.00 | 103.00 | 101.40 | 101.60 | 98.25 | -0.39% | 2,842 |
| May 18, 2026 | 99.80 | 102.00 | 99.70 | 102.00 | 98.64 | 1.59% | 1,638 |
| May 15, 2026 | 102.00 | 102.00 | 99.20 | 100.40 | 97.09 | -0.59% | 1,767 |
| May 14, 2026 | 102.00 | 102.00 | 99.90 | 101.00 | 97.67 | - | 967 |
| May 13, 2026 | 99.90 | 101.20 | 97.90 | 101.00 | 97.67 | 2.33% | 3,322 |
| May 12, 2026 | 99.20 | 100.40 | 97.70 | 98.70 | 95.45 | -0.60% | 2,943 |
| May 11, 2026 | 99.00 | 100.00 | 98.90 | 99.30 | 96.03 | -1.29% | 2,241 |
| May 8, 2026 | 98.80 | 100.60 | 97.80 | 100.60 | 97.28 | 0.80% | 2,817 |
| May 7, 2026 | 101.00 | 101.80 | 98.40 | 99.80 | 96.51 | -1.58% | 4,899 |
| May 6, 2026 | 99.00 | 101.60 | 98.40 | 101.40 | 98.06 | 4.00% | 7,247 |
| May 5, 2026 | 99.80 | 100.40 | 97.30 | 97.50 | 94.29 | -1.32% | 2,488 |
| May 4, 2026 | 103.00 | 103.00 | 98.60 | 98.80 | 95.54 | -3.70% | 7,464 |
| Apr 30, 2026 | 104.00 | 104.40 | 98.60 | 102.60 | 99.22 | -1.35% | 10,893 |
| Apr 29, 2026 | 106.00 | 106.80 | 103.80 | 104.00 | 100.57 | -1.89% | 6,239 |
| Apr 28, 2026 | 106.60 | 106.60 | 105.20 | 106.00 | 102.51 | - | 2,497 |
| Apr 27, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 102.51 | -0.93% | 1,006 |
| Apr 24, 2026 | 109.00 | 109.00 | 106.80 | 107.00 | 103.47 | -2.73% | 1,672 |
| Apr 23, 2026 | 110.20 | 110.80 | 109.60 | 110.00 | 106.37 | -0.36% | 1,039 |
| Apr 22, 2026 | 111.40 | 111.80 | 110.40 | 110.40 | 106.76 | -1.08% | 324 |
| Apr 21, 2026 | 112.20 | 112.40 | 110.40 | 111.60 | 107.92 | 0.18% | 925 |
| Apr 20, 2026 | 109.20 | 112.80 | 109.20 | 111.40 | 107.73 | -1.94% | 1,040 |
| Apr 17, 2026 | 111.80 | 113.60 | 111.80 | 113.60 | 109.85 | 2.71% | 3,228 |