Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR · Preferred Stock107.40
-0.40 (-0.37%)
At close: Mar 27, 2026
FRA:STO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.37% | - |
| Mar 26, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 1.51% | - |
| Mar 25, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.57% | - |
| Mar 24, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -1.31% | - |
| Mar 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.25% | 5 |
| Mar 20, 2026 | 107.00 | 111.20 | 107.00 | 110.60 | 110.60 | 1.10% | 303 |
| Mar 19, 2026 | 111.60 | 111.60 | 109.40 | 109.40 | 109.40 | -3.87% | 20 |
| Mar 18, 2026 | 112.40 | 114.00 | 112.40 | 113.80 | 113.80 | 1.25% | 95 |
| Mar 17, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.18% | - |
| Mar 16, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -1.40% | - |
| Mar 13, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.38% | - |
| Mar 12, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.17% | - |
| Mar 11, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.20% | - |
| Mar 10, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 2.78% | - |
| Mar 9, 2026 | 112.20 | 115.00 | 112.20 | 115.00 | 115.00 | -4.49% | 20 |
| Mar 6, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.99% | - |
| Mar 5, 2026 | 119.80 | 121.60 | 119.80 | 121.60 | 121.60 | 2.01% | 100 |
| Mar 4, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -1.16% | - |
| Mar 3, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.47% | - |
| Mar 2, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.77% | - |
| Feb 27, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.48% | - |
| Feb 26, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.64% | - |
| Feb 25, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.96% | - |
| Feb 24, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.16% | - |
| Feb 23, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - | - |
| 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 |