Sto SE & Co. KGaA (ETR:STO3)
Germany · Delayed Price · Currency is EUR 101.20
+0.20 (0.20%)
May 14, 2026, 1:25 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 99.90 | 101.20 | 97.90 | 101.00 | 101.00 | 2.33% | 3,322 |
| May 12, 2026 | 99.20 | 100.40 | 97.70 | 98.70 | 98.70 | -0.60% | 2,943 |
| May 11, 2026 | 99.00 | 100.00 | 98.90 | 99.30 | 99.30 | -1.29% | 2,241 |
| May 8, 2026 | 98.80 | 100.60 | 97.80 | 100.60 | 100.60 | 0.80% | 2,817 |
| May 7, 2026 | 101.00 | 101.80 | 98.40 | 99.80 | 99.80 | -1.58% | 4,899 |
| May 6, 2026 | 99.00 | 101.60 | 98.40 | 101.40 | 101.40 | 4.00% | 7,247 |
| May 5, 2026 | 99.80 | 100.40 | 97.30 | 97.50 | 97.50 | -1.32% | 2,488 |
| May 4, 2026 | 103.00 | 103.00 | 98.60 | 98.80 | 98.80 | -3.70% | 7,464 |
| Apr 30, 2026 | 104.00 | 104.40 | 98.60 | 102.60 | 102.60 | -1.35% | 10,893 |
| Apr 29, 2026 | 106.00 | 106.80 | 103.80 | 104.00 | 104.00 | -1.89% | 6,239 |
| Apr 28, 2026 | 106.60 | 106.60 | 105.20 | 106.00 | 106.00 | - | 2,497 |
| Apr 27, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | -0.93% | 1,006 |
| Apr 24, 2026 | 109.00 | 109.00 | 106.80 | 107.00 | 107.00 | -2.73% | 1,672 |
| Apr 23, 2026 | 110.20 | 110.80 | 109.60 | 110.00 | 110.00 | -0.36% | 1,039 |
| Apr 22, 2026 | 111.40 | 111.80 | 110.40 | 110.40 | 110.40 | -1.08% | 324 |
| Apr 21, 2026 | 112.20 | 112.40 | 110.40 | 111.60 | 111.60 | 0.18% | 925 |
| Apr 20, 2026 | 109.20 | 112.80 | 109.20 | 111.40 | 111.40 | -1.94% | 1,040 |
| Apr 17, 2026 | 111.80 | 113.60 | 111.80 | 113.60 | 113.60 | 2.71% | 3,228 |
| Apr 16, 2026 | 110.40 | 112.00 | 109.60 | 110.60 | 110.60 | -0.54% | 1,638 |
| Apr 15, 2026 | 111.80 | 111.80 | 110.20 | 111.20 | 111.20 | 0.72% | 929 |
| Apr 14, 2026 | 110.80 | 111.00 | 109.60 | 110.40 | 110.40 | -1.08% | 1,050 |
| Apr 13, 2026 | 111.20 | 112.40 | 110.60 | 111.60 | 111.60 | -0.53% | 1,041 |
| Apr 10, 2026 | 110.60 | 113.20 | 110.60 | 112.20 | 112.20 | 3.13% | 1,084 |
| Apr 9, 2026 | 110.00 | 111.80 | 107.80 | 108.80 | 108.80 | -1.98% | 2,594 |
| Apr 8, 2026 | 111.00 | 111.60 | 109.00 | 111.00 | 111.00 | 2.97% | 1,746 |
| Apr 7, 2026 | 111.00 | 111.00 | 107.80 | 107.80 | 107.80 | -2.00% | 684 |
| Apr 2, 2026 | 108.80 | 110.20 | 108.60 | 110.00 | 110.00 | 0.18% | 2,689 |
| Apr 1, 2026 | 111.00 | 111.00 | 109.00 | 109.80 | 109.80 | 1.29% | 1,632 |
| Mar 31, 2026 | 108.00 | 109.40 | 107.40 | 108.40 | 108.40 | 0.74% | 1,520 |
| Mar 30, 2026 | 108.00 | 108.20 | 106.60 | 107.60 | 107.60 | -0.37% | 662 |
| Mar 27, 2026 | 107.40 | 108.00 | 106.20 | 108.00 | 108.00 | -0.37% | 2,156 |
| Mar 26, 2026 | 108.00 | 110.60 | 107.20 | 108.40 | 108.40 | 0.56% | 2,915 |
| Mar 25, 2026 | 105.40 | 108.80 | 105.40 | 107.80 | 107.80 | 1.13% | 4,792 |
| Mar 24, 2026 | 108.20 | 108.20 | 104.20 | 106.60 | 106.60 | 0.38% | 2,452 |
| Mar 23, 2026 | 108.00 | 109.60 | 103.40 | 106.20 | 106.20 | -1.30% | 6,252 |
| Mar 20, 2026 | 111.00 | 111.00 | 107.60 | 107.60 | 107.60 | -1.28% | 4,967 |
| Mar 19, 2026 | 112.60 | 112.60 | 108.60 | 109.00 | 109.00 | -3.02% | 2,380 |
| Mar 18, 2026 | 112.60 | 114.80 | 112.40 | 112.40 | 112.40 | - | 1,596 |
| Mar 17, 2026 | 112.00 | 112.60 | 111.00 | 112.40 | 112.40 | 0.54% | 1,658 |
| Mar 16, 2026 | 112.00 | 113.00 | 110.40 | 111.80 | 111.80 | 0.90% | 1,915 |
| Mar 13, 2026 | 114.40 | 114.80 | 110.80 | 110.80 | 110.80 | -3.48% | 3,969 |
| Mar 12, 2026 | 115.60 | 116.80 | 114.60 | 114.80 | 114.80 | - | 3,649 |
| Mar 11, 2026 | 116.20 | 116.20 | 114.20 | 114.80 | 114.80 | -2.05% | 1,204 |
| Mar 10, 2026 | 118.20 | 118.40 | 116.20 | 117.20 | 117.20 | 2.27% | 1,413 |
| Mar 9, 2026 | 114.60 | 116.80 | 114.20 | 114.60 | 114.60 | -2.72% | 4,072 |
| Mar 6, 2026 | 119.00 | 119.20 | 117.00 | 117.80 | 117.80 | -0.51% | 2,849 |
| Mar 5, 2026 | 119.60 | 120.60 | 118.40 | 118.40 | 118.40 | - | 2,593 |
| Mar 4, 2026 | 118.00 | 119.80 | 118.00 | 118.40 | 118.40 | -0.50% | 3,091 |
| Mar 3, 2026 | 123.40 | 123.40 | 118.40 | 119.00 | 119.00 | -2.46% | 2,623 |
| Mar 2, 2026 | 120.40 | 123.80 | 120.40 | 122.00 | 122.00 | -1.13% | 1,550 |