Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR 120.60
+0.80 (0.67%)
At close: Dec 19, 2025
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 120.40 | 120.60 | 120.40 | 120.60 | 120.60 | 0.67% | 25 |
| Dec 18, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -4.01% | - |
| Dec 17, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.81% | - |
| Dec 16, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.16% | - |
| Dec 15, 2025 | 125.40 | 125.40 | 124.00 | 124.00 | 124.00 | 0.49% | 20 |
| Dec 12, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | - |
| Dec 11, 2025 | 120.40 | 123.40 | 120.00 | 123.40 | 123.40 | 2.32% | 50 |
| Dec 10, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.95% | - |
| Dec 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.07% | - |
| Dec 8, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 1.13% | - |
| Dec 5, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.48% | - |
| Dec 4, 2025 | 123.40 | 124.80 | 123.40 | 124.80 | 124.80 | 3.14% | 10 |
| Dec 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.33% | - |
| Dec 2, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -1.62% | - |
| Dec 1, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 2.49% | - |
| Nov 28, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.66% | - |
| Nov 27, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.66% | - |
| Nov 26, 2025 | 124.20 | 124.20 | 122.00 | 122.00 | 122.00 | 1.50% | 100 |
| Nov 25, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.18% | - |
| Nov 24, 2025 | 114.80 | 118.80 | 114.80 | 118.80 | 118.80 | 3.48% | 20 |
| Nov 21, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.71% | - |
| Nov 20, 2025 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 2.28% | 37 |
| Nov 19, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.72% | - |
| Nov 18, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.34% | - |
| Nov 17, 2025 | 115.40 | 116.60 | 115.40 | 116.60 | 116.60 | -0.68% | 40 |
| Nov 14, 2025 | 116.40 | 117.40 | 116.40 | 117.40 | 117.40 | 2.26% | 25 |
| Nov 13, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - | - |
| Nov 12, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.35% | - |
| Nov 11, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -2.21% | - |
| Nov 10, 2025 | 116.00 | 117.80 | 116.00 | 117.80 | 117.80 | 0.51% | 25 |
| Nov 7, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 2.99% | - |
| Nov 6, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -3.89% | - |
| Nov 5, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.17% | - |
| Nov 4, 2025 | 118.60 | 118.60 | 118.20 | 118.20 | 118.20 | -0.34% | 65 |
| Nov 3, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.66% | - |
| Oct 31, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.33% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.66% | - |
| Oct 29, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.33% | - |
| Oct 28, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -3.04% | - |
| Oct 27, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 2.29% | - |
| Oct 24, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.65% | - |
| Oct 23, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.98% | - |
| Oct 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Oct 21, 2025 | 124.00 | 124.00 | 123.20 | 124.00 | 124.00 | -1.27% | 90 |
| Oct 20, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 3.80% | 40 |
| Oct 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.67% | - |
| Oct 16, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.64% | - |
| Oct 15, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -2.08% | - |
| Oct 14, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.81% | - |
| Oct 13, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -5.06% | 10 |