Ströer SE & Co. KGaA (FRA:SAXB)
Germany · Delayed Price · Currency is EUR 8.40
+0.30 (3.70%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:SAXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3.70% | - |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jul 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jul 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jul 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Jul 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jul 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jul 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Jun 26, 2026 | 7.55 | 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% | - |