Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 105.60
-1.40 (-1.31%)
Nov 9, 2026, 10:06 AM CET
Sto SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 106.60 | 106.80 | 105.60 | 105.60 | 105.60 | -1.31% | 565 |
| Nov 6, 2026 | 107.40 | 107.80 | 106.00 | 107.00 | 107.00 | -0.19% | 2,548 |
| Nov 5, 2026 | 107.00 | 108.80 | 106.60 | 107.20 | 107.20 | 1.13% | 2,626 |
| Nov 4, 2026 | 104.00 | 106.60 | 102.80 | 106.00 | 106.00 | 2.12% | 4,021 |
| Nov 3, 2026 | 108.00 | 108.60 | 103.80 | 103.80 | 103.80 | -4.07% | 3,213 |
| Nov 2, 2026 | 106.20 | 109.40 | 105.80 | 108.20 | 108.20 | 3.24% | 3,771 |
| Oct 30, 2026 | 106.60 | 108.00 | 104.80 | 104.80 | 104.80 | -0.38% | 4,516 |
| Oct 29, 2026 | 106.20 | 106.40 | 105.20 | 105.20 | 105.20 | -0.57% | 950 |
| Oct 28, 2026 | 107.40 | 107.40 | 105.40 | 105.80 | 105.80 | -0.38% | 2,503 |
| Oct 27, 2026 | 105.80 | 107.20 | 105.00 | 106.20 | 106.20 | 0.57% | 2,872 |
| Oct 26, 2026 | 101.60 | 106.80 | 101.60 | 105.60 | 105.60 | 3.94% | 4,071 |
| Oct 23, 2026 | 103.20 | 103.20 | 100.80 | 101.60 | 101.60 | - | 2,098 |
| Oct 22, 2026 | 103.80 | 103.80 | 101.60 | 101.60 | 101.60 | -2.12% | 1,923 |
| Oct 21, 2026 | 102.80 | 105.00 | 102.20 | 103.80 | 103.80 | 0.58% | 2,488 |
| Oct 20, 2026 | 104.40 | 105.00 | 102.40 | 103.20 | 103.20 | -0.19% | 1,751 |
| Oct 19, 2026 | 103.00 | 103.40 | 101.00 | 103.40 | 103.40 | 1.17% | 4,107 |
| Oct 16, 2026 | 100.00 | 103.80 | 99.30 | 102.20 | 102.20 | 2.00% | 6,249 |
| Oct 15, 2026 | 100.80 | 101.00 | 99.20 | 100.20 | 100.20 | -0.79% | 2,059 |
| Oct 14, 2026 | 100.60 | 103.00 | 99.80 | 101.00 | 101.00 | 0.60% | 6,584 |
| Oct 13, 2026 | 101.60 | 101.60 | 99.50 | 100.40 | 100.40 | 0.20% | 3,946 |
| Oct 12, 2026 | 98.60 | 100.20 | 98.00 | 100.20 | 100.20 | 1.21% | 2,380 |
| Oct 9, 2026 | 97.70 | 99.70 | 97.60 | 99.00 | 99.00 | 1.85% | 1,997 |
| Oct 8, 2026 | 98.40 | 98.50 | 97.00 | 97.20 | 97.20 | -0.82% | 1,805 |
| Oct 7, 2026 | 98.70 | 99.40 | 97.20 | 98.00 | 98.00 | -0.41% | 1,958 |
| Oct 6, 2026 | 98.20 | 98.80 | 97.80 | 98.40 | 98.40 | 0.72% | 650 |
| Oct 5, 2026 | 97.00 | 99.10 | 96.40 | 97.70 | 97.70 | -0.41% | 2,813 |
| Oct 2, 2026 | 100.60 | 100.60 | 97.00 | 98.10 | 98.10 | -1.21% | 3,035 |
| Oct 1, 2026 | 99.30 | 99.30 | 97.30 | 99.30 | 99.30 | -0.40% | 2,160 |
| Sep 30, 2026 | 99.00 | 100.00 | 98.10 | 99.70 | 99.70 | 0.40% | 1,194 |
| Sep 29, 2026 | 98.50 | 100.20 | 97.50 | 99.30 | 99.30 | 0.30% | 9,710 |
| Sep 28, 2026 | 96.20 | 100.40 | 96.20 | 99.00 | 99.00 | 2.06% | 3,655 |
| 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 |