Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.15	34.60	34.15	34.60	34.60	0.87%	395
Feb 19, 2026	34.10	34.30	34.10	34.30	34.30	1.33%	103
Feb 18, 2026	34.25	34.25	33.85	33.85	33.85	-1.31%	71
Feb 17, 2026	34.15	34.30	34.15	34.30	34.30	-0.72%	60
Feb 16, 2026	34.70	34.75	34.55	34.55	34.55	-0.86%	370
Feb 13, 2026	34.85	34.85	34.85	34.85	34.85	-0.85%	145
Feb 12, 2026	35.15	35.15	35.15	35.15	35.15	-0.14%	-
Feb 11, 2026	35.85	35.85	35.20	35.20	35.20	1.88%	420
Feb 10, 2026	33.50	34.55	33.50	34.55	34.55	3.13%	281
Feb 9, 2026	33.50	33.50	33.50	33.50	33.50	1.36%	-
Feb 6, 2026	33.15	33.15	32.80	33.05	33.05	-0.90%	230
Feb 5, 2026	33.15	33.35	33.15	33.35	33.35	4.22%	406
Feb 4, 2026	32.20	32.20	32.00	32.00	32.00	-	50
Feb 3, 2026	34.20	34.20	32.00	32.00	32.00	-6.30%	425
Feb 2, 2026	33.80	34.15	33.80	34.15	34.15	0.89%	294
Jan 30, 2026	33.85	33.85	33.85	33.85	33.85	0.74%	-
Jan 29, 2026	34.25	34.25	33.60	33.60	33.60	-2.04%	151
Jan 28, 2026	34.30	34.30	34.30	34.30	34.30	-0.58%	-
Jan 27, 2026	35.25	35.25	34.40	34.50	34.50	-2.54%	309
Jan 26, 2026	35.95	36.05	35.40	35.40	35.40	-2.34%	429
Jan 23, 2026	35.40	36.25	35.40	36.25	36.25	2.11%	230
Jan 22, 2026	34.35	35.50	34.35	35.50	35.50	3.65%	465
Jan 21, 2026	35.10	35.10	33.90	34.25	34.25	-2.42%	747
Jan 20, 2026	35.65	35.65	35.00	35.10	35.10	-1.82%	300
Jan 19, 2026	35.60	35.75	35.20	35.75	35.75	-0.42%	350
Jan 16, 2026	35.90	35.90	35.90	35.90	35.90	-0.97%	-
Jan 15, 2026	37.00	37.00	36.25	36.25	36.25	-1.76%	471
Jan 14, 2026	36.85	36.90	36.85	36.90	36.90	-0.54%	17
Jan 13, 2026	37.10	37.10	37.10	37.10	37.10	-1.46%	-
Jan 12, 2026	37.80	37.80	37.55	37.65	37.65	-1.57%	219
Jan 9, 2026	37.75	38.25	37.75	38.25	38.25	0.39%	200
Jan 8, 2026	38.00	38.10	37.60	38.10	38.10	1.60%	270
Jan 7, 2026	37.85	37.85	37.50	37.50	37.50	-1.19%	150
Jan 6, 2026	37.95	37.95	37.95	37.95	37.95	1.07%	-
Jan 5, 2026	37.60	37.60	37.55	37.55	37.55	0.67%	143
Jan 2, 2026	36.95	37.30	36.95	37.30	37.30	2.05%	50
Dec 30, 2025	36.55	36.80	36.50	36.55	36.55	-0.14%	1,336
Dec 29, 2025	36.65	36.65	36.45	36.60	36.60	0.97%	764
Dec 23, 2025	36.15	36.40	36.15	36.25	36.25	0.69%	1,093
Dec 22, 2025	36.50	36.65	35.90	36.00	36.00	-1.10%	1,092
Dec 19, 2025	36.35	36.40	36.30	36.40	36.40	0.83%	398
Dec 18, 2025	36.10	36.10	36.10	36.10	36.10	-1.37%	-
Dec 17, 2025	36.80	36.80	36.45	36.60	36.60	-1.48%	160
Dec 16, 2025	36.10	37.15	36.10	37.15	37.15	2.62%	861
Dec 15, 2025	36.20	36.20	36.20	36.20	36.20	0.56%	123
Dec 12, 2025	36.35	36.50	36.00	36.00	36.00	2.71%	101
Dec 11, 2025	35.05	35.05	35.05	35.05	35.05	-1.41%	-
Dec 10, 2025	35.65	35.65	35.55	35.55	35.55	-0.28%	3
Dec 9, 2025	35.95	36.15	35.65	35.65	35.65	-3.12%	170
Dec 8, 2025	36.45	36.80	36.45	36.80	36.80	1.80%	100