Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR 125.40
-0.80 (-0.63%)
Feb 20, 2026, 4:00 PM EST
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.63% | - |
| Feb 19, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.79% | - |
| Feb 18, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.32% | - |
| Feb 17, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.86% | - |
| Feb 16, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 1.73% | - |
| Feb 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.31% | - |
| Feb 12, 2026 | 129.80 | 129.80 | 127.40 | 127.40 | 127.40 | -0.16% | 15 |
| Feb 11, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.79% | - |
| Feb 10, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.78% | - |
| Feb 9, 2026 | 124.60 | 127.60 | 124.60 | 127.60 | 127.60 | 1.27% | 105 |
| Feb 6, 2026 | 125.20 | 126.00 | 125.20 | 126.00 | 126.00 | - | 50 |
| Feb 5, 2026 | 124.60 | 126.00 | 124.60 | 126.00 | 126.00 | 4.83% | 25 |
| Feb 4, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.17% | - |
| Feb 3, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 2.92% | 25 |
| Feb 2, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.85% | - |
| 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% | - |