Ströer SE & Co. KGaA (FRA:SAX)
Germany · Delayed Price · Currency is EUR 38.25
+0.15 (0.39%)
At close: Jan 9, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.97% | 36 |
| Dec 4, 2025 | 34.95 | 35.45 | 34.95 | 35.45 | 35.45 | 1.87% | 100 |
| Dec 3, 2025 | 34.70 | 34.80 | 34.70 | 34.80 | 34.80 | -1.56% | 153 |
| Dec 2, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.42% | - |
| Dec 1, 2025 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | - | 120 |
| Nov 28, 2025 | 35.35 | 35.50 | 35.35 | 35.50 | 35.50 | 1.57% | 10 |
| Nov 27, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | -0.43% | 13 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | -2.23% | 10 |
| Nov 25, 2025 | 35.55 | 35.90 | 35.30 | 35.90 | 35.90 | 2.57% | 75 |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 8 |
| Nov 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.32% | - |
| Nov 20, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.43% | - |
| Nov 19, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 0.58% | 50 |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 17, 2025 | 34.80 | 35.20 | 34.35 | 35.20 | 35.20 | 1.59% | 636 |
| Nov 14, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | -1.56% | 1 |
| Nov 13, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.44% | 208 |
| Nov 12, 2025 | 33.95 | 35.00 | 33.95 | 34.70 | 34.70 | 1.61% | 325 |
| Nov 11, 2025 | 36.05 | 36.05 | 33.40 | 34.15 | 34.15 | -6.18% | 143 |
| Nov 10, 2025 | 35.90 | 36.40 | 35.90 | 36.40 | 36.40 | 0.28% | 80 |
| Nov 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.14% | 3 |
| Nov 6, 2025 | 36.15 | 36.35 | 36.15 | 36.35 | 36.35 | 1.54% | 36 |
| Nov 5, 2025 | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | -1.51% | 38 |
| Nov 4, 2025 | 37.10 | 37.10 | 36.35 | 36.35 | 36.35 | -4.47% | 100 |
| Nov 3, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Oct 31, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.39% | - |
| Oct 30, 2025 | 38.25 | 38.25 | 38.20 | 38.20 | 38.20 | -0.39% | 50 |
| Oct 29, 2025 | 39.30 | 39.60 | 38.35 | 38.35 | 38.35 | -3.52% | 301 |
| Oct 28, 2025 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | -2.09% | 9 |
| Oct 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.12% | 30 |