Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 96.00
-1.00 (-1.03%)
Aug 7, 2026, 5:35 PM CET
Sto SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 98.50 | 98.50 | 96.70 | 97.00 | 97.00 | -0.61% | 350 |
| Jul 16, 2026 | 96.50 | 97.60 | 96.30 | 97.60 | 97.60 | 1.24% | 1,266 |
| Jul 15, 2026 | 95.70 | 96.40 | 93.70 | 96.40 | 96.40 | 1.05% | 986 |
| Jul 14, 2026 | 96.50 | 96.50 | 95.00 | 95.40 | 95.40 | -0.62% | 3,911 |
| Jul 13, 2026 | 94.20 | 96.40 | 94.20 | 96.00 | 96.00 | 3.11% | 991 |
| Jul 10, 2026 | 93.60 | 94.20 | 91.50 | 93.10 | 93.10 | 0.87% | 1,321 |
| Jul 9, 2026 | 94.10 | 94.40 | 91.30 | 92.30 | 92.30 | -0.32% | 1,241 |
| Jul 8, 2026 | 92.50 | 92.70 | 91.30 | 92.60 | 92.60 | -0.75% | 1,866 |
| Jul 7, 2026 | 94.00 | 95.50 | 92.60 | 93.30 | 93.30 | -0.11% | 2,784 |
| Jul 6, 2026 | 93.40 | 94.20 | 92.20 | 93.40 | 93.40 | - | 3,921 |
| Jul 3, 2026 | 93.70 | 93.80 | 92.50 | 93.40 | 93.40 | 0.43% | 798 |
| Jul 2, 2026 | 91.00 | 93.90 | 90.80 | 93.00 | 93.00 | 1.53% | 2,220 |
| Jul 1, 2026 | 91.60 | 92.20 | 90.80 | 91.60 | 91.60 | 0.33% | 3,326 |
| Jun 30, 2026 | 91.80 | 92.00 | 91.00 | 91.30 | 91.30 | -0.11% | 2,523 |
| Jun 29, 2026 | 92.00 | 92.90 | 91.10 | 91.40 | 91.40 | -1.61% | 1,494 |
| 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 |