Sto SE & Co. KGaA (FRA:STO3)
Germany flag Germany · Delayed Price · Currency is EUR
122.60
-1.20 (-0.97%)
At close: Oct 22, 2025

Sto SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025123.20123.20123.20123.20123.200.98%-
Oct 22, 2025122.00122.00122.00122.00122.00-1.61%-
Oct 21, 2025124.00124.00123.20124.00124.00-1.27%90
Oct 20, 2025125.60125.60125.60125.60125.603.80%40
Oct 17, 2025121.00121.00121.00121.00121.000.67%-
Oct 16, 2025120.20120.20120.20120.20120.20-1.64%-
Oct 15, 2025122.20122.20122.20122.20122.20-2.08%-
Oct 14, 2025124.80124.80124.80124.80124.800.81%-
Oct 13, 2025123.80123.80123.80123.80123.80-5.06%10
Oct 10, 2025130.40130.40130.40130.40130.400.31%-
Oct 9, 2025129.40130.00129.40130.00130.00-50
Oct 8, 2025127.40130.00127.40130.00130.003.17%1,200
Oct 7, 2025125.20126.20125.20126.00126.000.64%150
Oct 6, 2025125.20125.20125.20125.20125.203.30%-
Oct 3, 2025121.20121.20121.20121.20121.20-1.14%-
Oct 2, 2025119.60122.60119.60122.60122.603.37%5
Oct 1, 2025118.60118.60118.60118.60118.60-0.34%-
Sep 30, 2025121.80121.80119.00119.00119.00-1.16%5
Sep 29, 2025119.80120.40119.80120.40120.401.69%30
Sep 26, 2025118.40118.40118.40118.40118.40-0.17%-
Sep 25, 2025118.60118.60118.60118.60118.600.17%-
Sep 24, 2025118.40118.40118.40118.40118.40-0.50%-
Sep 23, 2025119.00119.00119.00119.00119.00-2.14%-
Sep 22, 2025120.60121.60120.60121.60121.600.66%8
Sep 19, 2025120.80120.80120.80120.80120.80--
Sep 18, 2025120.80120.80120.80120.80120.80--
Sep 17, 2025120.80120.80120.80120.80120.80-1.79%-
Sep 16, 2025120.80123.00120.80123.00123.000.65%200
Sep 15, 2025122.20122.20122.20122.20122.20-0.49%-
Sep 12, 2025122.80122.80122.80122.80122.80-0.32%-
Sep 11, 2025123.20123.20123.20123.20123.200.98%-
Sep 10, 2025122.00122.00122.00122.00122.00-0.97%-
Sep 9, 2025123.20123.20123.20123.20123.200.16%-
Sep 8, 2025123.00123.00123.00123.00123.000.82%-
Sep 5, 2025122.00122.00122.00122.00122.001.50%-
Sep 4, 2025120.20120.20120.20120.20120.200.84%-
Sep 3, 2025119.20119.20119.20119.20119.20-2.61%-
Sep 2, 2025122.40122.40122.40122.40122.40-0.33%-
Sep 1, 2025122.80122.80122.80122.80122.80-1.76%-
Aug 29, 2025125.00125.00125.00125.00125.000.64%24
Aug 28, 2025124.20124.20124.20124.20124.20-0.48%-
Aug 27, 2025121.80124.80121.80124.80124.801.13%1
Aug 26, 2025123.40123.40123.40123.40123.40-2.37%-
Aug 25, 2025126.40126.40126.40126.40126.402.10%10
Aug 22, 2025123.80123.80123.80123.80123.80--
Aug 21, 2025123.60123.80123.60123.80123.80-1.28%25
Aug 20, 2025125.40125.40125.40125.40125.40-0.63%-
Aug 19, 2025122.40126.20122.40126.20126.202.27%20
Aug 18, 2025123.40123.40123.40123.40123.40--
Aug 15, 2025123.40123.40123.40123.40123.40-0.32%-