Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR 100.60
-1.20 (-1.18%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:STO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.18% | 50 |
| Oct 22, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.39% | - |
| Oct 21, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -1.36% | - |
| Oct 20, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - | - |
| Oct 19, 2026 | 100.80 | 102.80 | 100.80 | 102.80 | 102.80 | 0.78% | 50 |
| Oct 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 100 |
| Oct 15, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Oct 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 13, 2026 | 99.60 | 102.00 | 99.60 | 102.00 | 102.00 | 3.03% | 2 |
| Oct 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.85% | - |
| Oct 9, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.51% | - |
| Oct 8, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.21% | - |
| Oct 7, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.30% | - |
| Oct 6, 2026 | 97.10 | 99.80 | 97.10 | 99.80 | 99.80 | 2.78% | 3 |
| Oct 5, 2026 | 97.90 | 97.90 | 97.10 | 97.10 | 97.10 | -1.22% | 10 |
| Oct 2, 2026 | 97.70 | 98.30 | 97.70 | 98.30 | 98.30 | 0.82% | 25 |
| Oct 1, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.61% | - |
| Sep 30, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.92% | - |
| Sep 29, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.13% | - |
| Sep 28, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - | - |
| Sep 25, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.02% | - |
| Sep 24, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 0.10% | - |
| Sep 23, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.41% | - |
| Sep 22, 2026 | 98.10 | 99.40 | 98.10 | 99.40 | 99.40 | 1.33% | 18 |
| Sep 21, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -2.10% | - |
| Sep 18, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.76% | - |
| Sep 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.34% | - |
| Sep 16, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -1.50% | - |
| Sep 15, 2026 | 97.40 | 100.20 | 97.40 | 100.20 | 100.20 | -0.20% | 15 |
| Sep 14, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.38% | - |
| Sep 11, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 3.98% | - |
| Sep 10, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | - |
| Sep 9, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -2.30% | - |
| 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 |