Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR 116.80
+0.20 (0.17%)
At close: Jan 28, 2026
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.68% | - |
| Jan 29, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - | - |
| Jan 28, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.17% | - |
| Jan 27, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.39% | 46 |
| Jan 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.17% | - |
| Jan 23, 2026 | 118.20 | 118.20 | 114.80 | 114.80 | 114.80 | 0.17% | 535 |
| Jan 22, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.17% | - |
| Jan 21, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.87% | - |
| Jan 20, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.35% | - |
| Jan 19, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -1.53% | 12 |
| Jan 16, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.51% | - |
| Jan 15, 2026 | 117.60 | 118.20 | 117.60 | 118.20 | 118.20 | -0.84% | 10 |
| Jan 14, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.50% | - |
| Jan 13, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.66% | - |
| Jan 12, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.33% | - |
| Jan 9, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.50% | - |
| Jan 8, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -0.66% | - |
| Jan 7, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - | - |
| Jan 6, 2026 | 119.40 | 120.40 | 119.40 | 120.40 | 120.40 | 0.17% | 50 |
| Jan 5, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.33% | - |
| Jan 2, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.34% | - |
| Dec 30, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.34% | - |
| Dec 29, 2025 | 120.00 | 120.00 | 118.40 | 119.00 | 119.00 | -0.17% | 39 |
| Dec 23, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.00% | 5 |
| Dec 22, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.17% | - |
| 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 |