Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR 123.40
+0.20 (0.16%)
Last updated: Sep 9, 2025, 5:39 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 123.00 | 123.60 | 122.80 | 123.40 | - | 0.16% | 475 |
| Sep 8, 2025 | 125.00 | 125.60 | 122.60 | 123.20 | - | -0.96% | 1,346 |
| Sep 5, 2025 | 122.20 | 126.20 | 122.20 | 124.40 | - | 0.65% | 886 |
| Sep 4, 2025 | 122.60 | 125.60 | 121.00 | 123.60 | - | 1.64% | 1,252 |
| Sep 3, 2025 | 121.00 | 122.60 | 121.00 | 121.60 | - | 0.33% | 430 |
| Sep 2, 2025 | 124.00 | 124.80 | 121.20 | 121.20 | - | -2.42% | 1,164 |
| Sep 1, 2025 | 123.80 | 125.40 | 122.00 | 124.20 | - | - | 2,884 |
| Aug 29, 2025 | 123.20 | 125.40 | 123.20 | 124.20 | - | -0.32% | 1,503 |
| Aug 28, 2025 | 126.40 | 126.40 | 124.60 | 124.60 | - | 0.16% | 1,605 |
| Aug 27, 2025 | 124.00 | 127.20 | 122.00 | 124.40 | - | 0.32% | 4,198 |
| Aug 26, 2025 | 123.40 | 124.20 | 121.20 | 124.00 | - | -0.80% | 1,180 |
| Aug 25, 2025 | 129.40 | 129.40 | 124.80 | 125.00 | - | -2.04% | 830 |
| Aug 22, 2025 | 126.20 | 129.00 | 126.20 | 127.60 | - | 1.59% | 2,368 |
| Aug 21, 2025 | 124.40 | 125.60 | 123.20 | 125.60 | - | 0.16% | 665 |
| Aug 20, 2025 | 126.00 | 126.80 | 124.80 | 125.40 | - | -0.48% | 1,277 |
| Aug 19, 2025 | 122.60 | 126.80 | 122.60 | 126.00 | - | 1.94% | 599 |
| Aug 18, 2025 | 125.40 | 125.40 | 122.20 | 123.60 | - | -0.64% | 805 |
| Aug 15, 2025 | 124.80 | 125.60 | 123.80 | 124.40 | - | - | 815 |
| Aug 14, 2025 | 124.80 | 126.20 | 122.40 | 124.40 | - | -0.64% | 2,668 |
| Aug 13, 2025 | 124.80 | 126.00 | 124.40 | 125.20 | - | 0.16% | 542 |
| Aug 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | 3,201 |
| Aug 11, 2025 | 127.40 | 127.40 | 123.60 | 125.00 | - | -0.64% | 1,843 |
| Aug 8, 2025 | 127.40 | 129.40 | 125.20 | 125.80 | - | -2.02% | 920 |
| Aug 7, 2025 | 125.40 | 130.20 | 125.40 | 128.40 | - | 2.72% | 3,700 |
| Aug 6, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | - | 1.63% | 2,846 |
| Aug 5, 2025 | 122.40 | 125.20 | 122.40 | 123.00 | - | -0.65% | 4,047 |
| Aug 4, 2025 | 121.60 | 124.80 | 121.60 | 123.80 | - | 0.65% | 1,411 |
| Aug 1, 2025 | 123.80 | 125.20 | 123.00 | 123.00 | - | -1.60% | 4,109 |
| Jul 31, 2025 | 124.40 | 125.20 | 123.40 | 125.00 | - | 0.48% | 3,029 |
| Jul 30, 2025 | 123.80 | 124.60 | 123.40 | 124.40 | - | -0.32% | 1,796 |
| Jul 29, 2025 | 125.80 | 125.80 | 123.60 | 124.80 | - | 0.65% | 872 |
| Jul 28, 2025 | 123.40 | 127.40 | 123.40 | 124.00 | - | -0.80% | 1,087 |
| Jul 25, 2025 | 125.20 | 125.20 | 122.00 | 125.00 | - | -0.64% | 2,333 |
| Jul 24, 2025 | 123.80 | 125.80 | 123.80 | 125.80 | - | 1.13% | 2,670 |
| Jul 23, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | - | - | 977 |
| Jul 22, 2025 | 124.00 | 125.80 | 123.40 | 124.40 | - | -0.64% | 2,027 |
| Jul 21, 2025 | 123.20 | 127.20 | 122.60 | 125.20 | - | 0.64% | 1,463 |
| Jul 18, 2025 | 126.00 | 126.00 | 124.20 | 124.40 | - | -0.48% | 3,301 |
| Jul 17, 2025 | 124.00 | 125.80 | 124.00 | 125.00 | - | 0.32% | 1,805 |
| Jul 16, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | - | - | 982 |
| Jul 15, 2025 | 123.40 | 125.20 | 123.40 | 124.60 | - | 1.63% | 1,744 |
| Jul 14, 2025 | 122.60 | 122.80 | 118.60 | 122.60 | - | 0.99% | 1,975 |
| Jul 11, 2025 | 127.00 | 128.00 | 121.40 | 121.40 | - | -4.86% | 1,181 |
| Jul 10, 2025 | 124.20 | 130.00 | 124.20 | 127.60 | - | 2.90% | 3,473 |
| Jul 9, 2025 | 121.00 | 124.20 | 120.00 | 124.00 | - | 3.33% | 1,908 |
| Jul 8, 2025 | 117.60 | 120.00 | 117.40 | 120.00 | - | 1.87% | 2,107 |
| Jul 7, 2025 | 119.20 | 119.20 | 117.40 | 117.80 | - | -1.51% | 868 |
| Jul 4, 2025 | 120.40 | 120.60 | 119.60 | 119.60 | - | -0.50% | 316 |
| Jul 3, 2025 | 118.40 | 121.00 | 118.40 | 120.20 | - | 0.84% | 731 |
| Jul 2, 2025 | 118.00 | 120.00 | 117.80 | 119.20 | - | -2.45% | 2,748 |