Ströer SE & Co. KGaA (FRA:SAXB)
Germany · Delayed Price · Currency is EUR 7.55
+0.05 (0.67%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:SAXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | 0.67% | - |
| Jun 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Jun 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jun 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Jun 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | - |
| Jun 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jun 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jun 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45% | - |
| Jun 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.42 | -6.67% | - |
| Jun 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.95 | -6.78% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | 1.14% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.43 | 1.16% | - |
| May 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.34 | -2.81% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.58 | 2.30% | - |
| May 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.39 | -1.69% | - |
| May 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | 2.31% | - |
| May 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.34 | 0.58% | - |
| May 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.29 | 8.18% | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.66 | -0.63% | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.71 | -11.11% | - |
| May 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | 0.56% | - |
| May 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.63 | -1.10% | - |
| May 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.72 | 0.56% | - |
| May 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | -2.70% | - |
| May 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.92 | 1.09% | - |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.82 | - | - |
| May 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.82 | 1.67% | - |
| May 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.68 | 4.65% | - |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.29 | 1.78% | - |
| May 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | -2.31% | - |
| May 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.34 | -0.57% | - |
| May 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.39 | 1.75% | - |
| Apr 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.24 | 1.18% | - |
| Apr 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | 1.20% | - |
| Apr 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.05 | 0.60% | - |
| Apr 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | -1.19% | - |
| Apr 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | -2.89% | - |
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.34 | 0.58% | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.29 | -2.27% | - |
| Apr 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.48 | 7.32% | - |
| Apr 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | -3.53% | - |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.19 | - | - |