Ströer SE & Co. KGaA (FRA:SAXB)
Germany · Delayed Price · Currency is EUR 8.40
-0.25 (-2.89%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:SAXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Apr 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 7.32% | - |
| Apr 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Apr 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Apr 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61% | - |
| Apr 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Apr 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Apr 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Apr 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Mar 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Mar 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Mar 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.94% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Mar 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Mar 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Mar 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Mar 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.99% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.30% | - |
| Mar 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Mar 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Mar 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Mar 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Mar 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Feb 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Feb 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Feb 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| 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% | - |