Ströer SE & Co. KGaA (FRA:SAXB)
Germany · Delayed Price · Currency is EUR 7.90
+0.05 (0.64%)
Last updated: Feb 23, 2026, 8:06 AM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Feb 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Feb 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Feb 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Feb 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.84% | - |
| Feb 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Feb 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Feb 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Feb 3, 2026 | 7.85 | 7.85 | 7.15 | 7.15 | 7.15 | -6.54% | 75 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| 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% | - |