Ströer SE & Co. KGaA (FRA:SAXB)
Germany · Delayed Price · Currency is EUR 7.85
-0.25 (-3.09%)
Last updated: Jan 28, 2026, 8:00 AM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jan 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Jan 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jan 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jan 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jan 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jan 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Jan 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jan 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Jan 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jan 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jan 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jan 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jan 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jan 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jan 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Dec 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Dec 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Dec 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Dec 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Dec 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Dec 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Dec 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Nov 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Nov 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Nov 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |