Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR · Preferred Stock100.20
-0.80 (-0.79%)
At close: Sep 8, 2026
FRA:STO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.79% | - |
| Sep 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Sep 4, 2026 | 100.80 | 100.80 | 100.00 | 100.00 | 100.00 | -1.57% | 180 |
| Sep 3, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.20% | - |
| Sep 2, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.40% | - |
| Sep 1, 2026 | 102.20 | 102.20 | 101.00 | 101.00 | 101.00 | -1.56% | 180 |
| Aug 31, 2026 | 93.30 | 104.60 | 93.30 | 102.60 | 102.60 | 5.56% | 75 |
| Aug 28, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 3.74% | - |
| Aug 27, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.11% | - |
| Aug 26, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.53% | - |
| Aug 25, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -1.26% | - |
| Aug 24, 2026 | 95.50 | 95.50 | 95.30 | 95.30 | 95.30 | 1.71% | 34 |
| Aug 21, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -1.78% | - |
| Aug 20, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 2.47% | - |
| Aug 19, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - | - |
| Aug 18, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -0.53% | - |
| Aug 17, 2026 | 93.70 | 93.70 | 93.60 | 93.60 | 93.60 | -0.32% | 59 |
| Aug 14, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.11% | - |
| Aug 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.21% | - |
| Aug 12, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -2.19% | - |
| Aug 11, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.10% | - |
| Aug 10, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.21% | - |
| Aug 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.27% | - |
| Aug 6, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -3.95% | - |
| Aug 5, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 5.34% | - |
| Aug 4, 2026 | 95.10 | 95.10 | 93.70 | 93.70 | 93.70 | -1.47% | 20 |
| Aug 3, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.11% | - |
| Jul 31, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.25% | - |
| Jul 30, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - | - |
| Jul 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.37% | - |
| Jul 28, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.11% | - |
| Jul 27, 2026 | 93.50 | 94.80 | 93.50 | 94.80 | 94.80 | 1.39% | 150 |
| Jul 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.32% | - |
| Jul 23, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -1.99% | - |
| Jul 22, 2026 | 93.30 | 95.70 | 93.30 | 95.70 | 95.70 | 2.57% | 5 |
| Jul 21, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -3.62% | - |
| Jul 20, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.15% | - |
| Jul 17, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.53% | - |
| Jul 16, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.06% | - |
| Jul 15, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.21% | - |
| Jul 14, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.62% | - |
| Jul 13, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.11% | - |
| Jul 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Jul 9, 2026 | 91.70 | 92.00 | 91.70 | 92.00 | 92.00 | -1.29% | 20 |
| Jul 8, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.43% | - |
| Jul 7, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.65% | - |
| Jul 6, 2026 | 93.20 | 93.20 | 92.20 | 92.20 | 92.20 | 0.77% | 200 |
| Jul 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.22% | - |
| Jul 2, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.33% | - |
| Jul 1, 2026 | 91.70 | 92.00 | 91.60 | 91.60 | 91.60 | 0.66% | 310 |