Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR · Preferred Stock100.40
-1.20 (-1.18%)
At close: Jun 3, 2026
FRA:STO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -1.36% | - |
| Jun 1, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1.38% | 10 |
| May 29, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.59% | - |
| May 28, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.79% | - |
| May 27, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.20% | - |
| May 26, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.39% | - |
| May 25, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.39% | - |
| May 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.80% | - |
| May 21, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.40% | - |
| May 20, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.95% | - |
| May 19, 2026 | 101.00 | 102.60 | 101.00 | 102.60 | 102.60 | 2.91% | 20 |
| May 18, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -0.50% | - |
| May 15, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.38% | - |
| May 14, 2026 | 100.60 | 101.60 | 100.60 | 101.60 | 101.60 | -1.93% | 35 |
| May 13, 2026 | 101.60 | 103.60 | 100.60 | 103.60 | 103.60 | 4.44% | 195 |
| May 12, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -1.59% | - |
| May 11, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 1.92% | - |
| May 8, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -2.08% | - |
| May 7, 2026 | 100.60 | 101.00 | 100.60 | 101.00 | 101.00 | -1.75% | 169 |
| May 6, 2026 | 97.70 | 102.80 | 97.70 | 102.80 | 102.80 | 5.11% | 90 |
| May 5, 2026 | 99.50 | 99.50 | 97.80 | 97.80 | 97.80 | 0.31% | 11 |
| May 4, 2026 | 101.60 | 101.60 | 97.50 | 97.50 | 97.50 | -1.52% | 45 |
| Apr 30, 2026 | 104.20 | 104.20 | 99.00 | 99.00 | 99.00 | -5.71% | 42 |
| Apr 29, 2026 | 105.80 | 105.80 | 105.00 | 105.00 | 105.00 | -0.19% | 140 |
| Apr 28, 2026 | 106.40 | 106.40 | 105.20 | 105.20 | 105.20 | -1.13% | 10 |
| Apr 27, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -1.48% | - |
| Apr 24, 2026 | 108.40 | 108.40 | 108.00 | 108.00 | 108.00 | -0.74% | 30 |
| Apr 23, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.45% | - |
| Apr 22, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.18% | - |
| Apr 21, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.54% | - |
| Apr 20, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.54% | 30 |
| Apr 17, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.18% | - |
| Apr 16, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.73% | 25 |
| Apr 15, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.72% | - |
| Apr 14, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - | - |
| Apr 13, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 2.41% | - |
| Apr 10, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -1.46% | - |
| Apr 9, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.08% | - |
| Apr 8, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.10% | - |
| Apr 7, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.11% | - |
| Apr 2, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -1.64% | - |
| Apr 1, 2026 | 107.40 | 110.00 | 107.40 | 110.00 | 110.00 | 2.80% | 10 |
| Mar 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.74% | - |
| Mar 30, 2026 | 106.40 | 107.80 | 106.40 | 107.80 | 107.80 | 0.37% | 50 |
| 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 |