Sto SE & Co. KGaA (FRA:STO3)
Germany · Delayed Price · Currency is EUR · Preferred Stock94.80
+1.30 (1.39%)
At close: Jul 27, 2026
FRA:STO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.41% | - |
| Jun 29, 2026 | 92.80 | 92.80 | 92.30 | 92.30 | 92.30 | 0.76% | 12 |
| Jun 26, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.93% | - |
| Jun 25, 2026 | 92.90 | 93.40 | 91.90 | 93.40 | 93.40 | -1.48% | 70 |
| Jun 24, 2026 | 94.60 | 94.80 | 94.40 | 94.80 | 94.80 | 1.61% | 130 |
| Jun 23, 2026 | 95.30 | 97.30 | 93.30 | 93.30 | 93.30 | -4.89% | 20 |
| Jun 22, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 0.41% | - |
| Jun 19, 2026 | 96.10 | 97.70 | 96.10 | 97.70 | 97.70 | 0.84% | 35 |
| Jun 18, 2026 | 100.60 | 100.60 | 100.20 | 100.20 | 96.89 | 1.52% | 250 |
| Jun 17, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 95.44 | -1.30% | - |
| Jun 16, 2026 | 99.80 | 100.00 | 99.80 | 100.00 | 96.70 | -0.99% | 50 |
| Jun 15, 2026 | 100.00 | 102.20 | 100.00 | 101.00 | 97.66 | 1.00% | 120 |
| Jun 12, 2026 | 97.40 | 100.00 | 97.40 | 100.00 | 96.70 | 1.42% | 25 |
| Jun 11, 2026 | 98.20 | 98.60 | 98.20 | 98.60 | 95.34 | 0.72% | 25 |
| Jun 10, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 94.67 | 0.20% | - |
| Jun 9, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 94.47 | -1.31% | - |
| Jun 8, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 95.73 | 0.81% | 220 |
| Jun 5, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 94.96 | 0.41% | - |
| Jun 4, 2026 | 98.60 | 98.60 | 97.80 | 97.80 | 94.57 | -2.59% | 20 |
| Jun 3, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 97.08 | -1.18% | - |
| Jun 2, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 98.24 | -1.36% | - |
| Jun 1, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 99.60 | 1.38% | 10 |
| May 29, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 98.24 | -0.59% | - |
| May 28, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 98.82 | 0.79% | - |
| May 27, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 98.05 | 0.20% | - |
| May 26, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 97.86 | -0.39% | - |
| May 25, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 98.24 | -0.39% | - |
| May 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 98.63 | 1.80% | - |
| May 21, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 96.89 | -0.40% | - |
| May 20, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 97.28 | -1.95% | - |
| May 19, 2026 | 101.00 | 102.60 | 101.00 | 102.60 | 99.21 | 2.91% | 20 |