Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR 121.20
+1.20 (1.00%)
At close: Sep 26, 2025
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 119.80 | 120.40 | 119.80 | 120.40 | 120.40 | 1.69% | 30 |
| Sep 26, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.17% | 8 |
| Sep 25, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.17% | 8 |
| Sep 24, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.50% | 8 |
| Sep 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.14% | 8 |
| Sep 22, 2025 | 120.60 | 121.60 | 120.60 | 121.60 | 121.60 | 0.66% | 8 |
| Sep 19, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 200 |
| Sep 18, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 200 |
| Sep 17, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.79% | 200 |
| Sep 16, 2025 | 120.80 | 123.00 | 120.80 | 123.00 | 123.00 | 0.65% | 200 |
| Sep 15, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.49% | 24 |
| Sep 12, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.32% | 24 |
| Sep 11, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.98% | 24 |
| Sep 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.97% | 24 |
| Sep 9, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.16% | 24 |
| Sep 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | 24 |
| Sep 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.50% | 24 |
| Sep 4, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.84% | 24 |
| Sep 3, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -2.61% | 24 |
| Sep 2, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.33% | 24 |
| Sep 1, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.76% | 24 |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.64% | 24 |
| Aug 28, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.48% | 1 |
| Aug 27, 2025 | 121.80 | 124.80 | 121.80 | 124.80 | 124.80 | 1.13% | 1 |
| Aug 26, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -2.37% | 10 |
| Aug 25, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.10% | 10 |
| Aug 22, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | 25 |
| Aug 21, 2025 | 123.60 | 123.80 | 123.60 | 123.80 | 123.80 | -1.28% | 25 |
| Aug 20, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.63% | 20 |
| Aug 19, 2025 | 122.40 | 126.20 | 122.40 | 126.20 | 126.20 | 2.27% | 20 |
| Aug 18, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | 4 |
| Aug 15, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -0.32% | 4 |
| Aug 14, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -2.37% | 4 |
| Aug 13, 2025 | 123.40 | 126.80 | 123.40 | 126.80 | 126.80 | 2.42% | 4 |
| Aug 12, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.32% | 20 |
| Aug 11, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.27% | 20 |
| Aug 8, 2025 | 126.80 | 126.80 | 125.80 | 125.80 | 125.80 | 1.94% | 20 |
| Aug 7, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.16% | 50 |
| Aug 6, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.33% | 50 |
| Aug 5, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.32% | 50 |
| Aug 4, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -1.12% | 50 |
| Aug 1, 2025 | 123.20 | 124.60 | 123.20 | 124.60 | 124.60 | 1.14% | 30 |
| Jul 31, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - | 20 |
| Jul 30, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.49% | 20 |
| Jul 29, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.29% | 20 |
| Jul 28, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | 20 |
| Jul 25, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.81% | 20 |
| Jul 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | 20 |
| Jul 23, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.49% | 20 |
| Jul 22, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.66% | 20 |