Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 97.00
+0.50 (0.52%)
Sep 25, 2026, 5:35 PM CET
Sto SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 96.50 | 98.70 | 96.50 | 97.00 | 97.00 | 0.52% | 2,368 |
| Sep 24, 2026 | 97.80 | 97.90 | 96.50 | 96.50 | 96.50 | -1.73% | 1,090 |
| Sep 23, 2026 | 98.70 | 100.40 | 97.90 | 98.20 | 98.20 | -0.91% | 1,567 |
| Sep 22, 2026 | 98.80 | 100.20 | 98.50 | 99.10 | 99.10 | 0.51% | 2,070 |
| Sep 21, 2026 | 100.20 | 102.80 | 98.40 | 98.60 | 98.60 | -1.99% | 6,400 |
| Sep 18, 2026 | 101.60 | 101.60 | 99.10 | 100.60 | 100.60 | -0.98% | 7,369 |
| Sep 17, 2026 | 102.20 | 104.40 | 100.80 | 101.60 | 101.60 | -0.39% | 4,271 |
| Sep 16, 2026 | 101.00 | 103.40 | 100.00 | 102.00 | 102.00 | 2.10% | 8,212 |
| Sep 15, 2026 | 100.60 | 100.60 | 98.10 | 99.90 | 99.90 | 0.50% | 1,937 |
| Sep 14, 2026 | 101.60 | 101.60 | 98.40 | 99.40 | 99.40 | -2.17% | 983 |
| Sep 11, 2026 | 101.60 | 102.40 | 101.00 | 101.60 | 101.60 | 0.20% | 1,034 |
| Sep 10, 2026 | 99.00 | 102.60 | 98.90 | 101.40 | 101.40 | 2.53% | 3,776 |
| Sep 9, 2026 | 98.40 | 101.00 | 97.40 | 98.90 | 98.90 | -0.90% | 2,122 |
| Sep 8, 2026 | 101.20 | 101.20 | 98.80 | 99.80 | 99.80 | -0.80% | 1,588 |
| Sep 7, 2026 | 103.40 | 103.60 | 100.20 | 100.60 | 100.60 | -1.37% | 1,223 |
| Sep 4, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.72% | 1,165 |
| Sep 3, 2026 | 102.80 | 103.60 | 99.00 | 99.30 | 99.30 | -3.59% | 4,102 |
| Sep 2, 2026 | 103.20 | 103.20 | 101.80 | 103.00 | 103.00 | - | 3,020 |
| Sep 1, 2026 | 103.00 | 103.60 | 100.00 | 103.00 | 103.00 | -0.39% | 6,019 |
| Aug 31, 2026 | 95.80 | 103.40 | 95.20 | 103.40 | 103.40 | 8.84% | 7,864 |
| Aug 28, 2026 | 97.00 | 98.10 | 94.80 | 95.00 | 95.00 | -2.46% | 1,915 |
| Aug 27, 2026 | 94.50 | 98.00 | 93.50 | 97.40 | 97.40 | 3.40% | 4,227 |
| Aug 26, 2026 | 94.40 | 94.70 | 93.90 | 94.20 | 94.20 | -0.11% | 232 |
| Aug 25, 2026 | 96.30 | 97.40 | 93.60 | 94.30 | 94.30 | -1.46% | 4,446 |
| Aug 24, 2026 | 95.90 | 96.70 | 95.30 | 95.70 | 95.70 | - | 716 |
| Aug 21, 2026 | 95.10 | 96.70 | 94.90 | 95.70 | 95.70 | 0.74% | 1,581 |
| Aug 20, 2026 | 94.10 | 95.60 | 94.00 | 95.00 | 95.00 | 0.21% | 1,649 |
| Aug 19, 2026 | 93.00 | 94.90 | 93.00 | 94.80 | 94.80 | 1.72% | 1,437 |
| Aug 18, 2026 | 93.50 | 94.50 | 92.80 | 93.20 | 93.20 | -0.85% | 1,591 |
| Aug 17, 2026 | 94.10 | 95.90 | 93.50 | 94.00 | 94.00 | 0.11% | 2,029 |
| Aug 14, 2026 | 94.40 | 94.80 | 93.20 | 93.90 | 93.90 | 0.11% | 1,387 |
| Aug 13, 2026 | 94.80 | 95.50 | 93.80 | 93.80 | 93.80 | -0.42% | 1,054 |
| Aug 12, 2026 | 96.40 | 96.40 | 94.20 | 94.20 | 94.20 | -0.95% | 589 |
| Aug 11, 2026 | 95.20 | 96.60 | 94.60 | 95.10 | 95.10 | -0.94% | 4,799 |
| Aug 10, 2026 | 95.60 | 96.40 | 94.90 | 96.00 | 96.00 | - | 1,283 |
| Aug 7, 2026 | 98.10 | 98.10 | 96.00 | 96.00 | 96.00 | -1.03% | 1,124 |
| Aug 6, 2026 | 96.50 | 98.20 | 96.50 | 97.00 | 97.00 | 0.31% | 1,005 |
| Aug 5, 2026 | 97.60 | 97.90 | 96.10 | 96.70 | 96.70 | -2.13% | 2,022 |
| Aug 4, 2026 | 95.10 | 100.00 | 94.40 | 98.80 | 98.80 | 2.92% | 11,429 |
| Aug 3, 2026 | 96.80 | 98.50 | 94.30 | 96.00 | 96.00 | -0.62% | 3,866 |
| Jul 31, 2026 | 96.00 | 97.90 | 95.70 | 96.60 | 96.60 | 1.26% | 2,062 |
| Jul 30, 2026 | 97.10 | 97.10 | 95.00 | 95.40 | 95.40 | -1.04% | 1,140 |
| Jul 29, 2026 | 98.20 | 98.50 | 96.40 | 96.40 | 96.40 | -0.62% | 670 |
| Jul 28, 2026 | 96.10 | 97.00 | 95.20 | 97.00 | 97.00 | 1.57% | 1,833 |
| Jul 27, 2026 | 93.90 | 96.50 | 93.90 | 95.50 | 95.50 | 0.53% | 844 |
| Jul 24, 2026 | 94.00 | 95.50 | 93.90 | 95.00 | 95.00 | 0.96% | 1,866 |
| Jul 23, 2026 | 95.60 | 96.10 | 94.00 | 94.10 | 94.10 | -1.36% | 952 |
| Jul 22, 2026 | 95.00 | 95.90 | 95.00 | 95.40 | 95.40 | 0.63% | 4,169 |
| Jul 21, 2026 | 94.10 | 95.40 | 93.50 | 94.80 | 94.80 | - | 1,656 |
| Jul 20, 2026 | 96.90 | 97.20 | 93.70 | 94.80 | 94.80 | -2.27% | 1,381 |