Sto SE & Co. KGaA (LON:0G5B)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 107.20
+1.20 (1.13%)
Nov 10, 2026, 2:37 PM GMT
LON:0G5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 107.40 | 107.40 | 107.20 | 107.20 | 107.20 | 2.68% | 47 |
| Nov 9, 2026 | 107.20 | 107.40 | 104.40 | 104.40 | 104.40 | -2.97% | 5,123 |
| Nov 5, 2026 | 107.40 | 108.00 | 107.40 | 107.60 | 107.60 | 0.75% | 177 |
| Nov 4, 2026 | 103.80 | 106.80 | 102.60 | 106.80 | 106.80 | 2.69% | 186 |
| Nov 3, 2026 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -4.24% | 4 |
| Nov 2, 2026 | 107.20 | 108.60 | 105.40 | 108.60 | 108.60 | 3.04% | 32 |
| Oct 30, 2026 | 107.60 | 107.60 | 105.40 | 105.40 | 105.40 | -1.13% | 217 |
| Oct 29, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.95% | 1 |
| Oct 28, 2026 | 107.40 | 107.40 | 105.60 | 105.60 | 105.60 | -1.31% | 312 |
| Oct 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 26, 2026 | 104.80 | 106.00 | 104.80 | 106.00 | 106.00 | 4.33% | - |
| Oct 23, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.97% | - |
| Oct 22, 2026 | 103.60 | 103.60 | 102.60 | 102.60 | 102.60 | -0.97% | 250 |
| Oct 21, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1.17% | - |
| Oct 20, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.02% | - |
| Oct 19, 2026 | 103.00 | 103.00 | 101.60 | 102.42 | 102.42 | 0.22% | 4,720 |
| Oct 16, 2026 | 100.80 | 103.80 | 100.80 | 102.20 | 102.20 | 2.00% | 456 |
| Oct 15, 2026 | 100.40 | 100.40 | 100.20 | 100.20 | 100.20 | -2.72% | 366 |
| Oct 14, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 2.79% | 1 |
| Oct 13, 2026 | 101.00 | 101.00 | 100.20 | 100.20 | 100.20 | 0.91% | 18 |
| Oct 12, 2026 | 98.20 | 99.30 | 98.20 | 99.30 | 99.30 | 0.20% | 2 |
| Oct 9, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1.23% | 1 |
| Oct 8, 2026 | 97.50 | 98.00 | 97.50 | 97.90 | 97.90 | -0.20% | 1 |
| Oct 7, 2026 | 98.70 | 99.30 | 97.40 | 98.10 | 98.10 | -0.20% | 361 |
| Oct 6, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.72% | - |
| Oct 5, 2026 | 98.00 | 98.50 | 97.60 | 97.60 | 97.60 | -0.31% | 1 |
| Oct 2, 2026 | 97.30 | 97.90 | 97.30 | 97.90 | 97.90 | -0.31% | 1,258 |
| Oct 1, 2026 | 100.00 | 100.00 | 97.80 | 98.20 | 98.20 | -1.01% | 1 |
| Sep 30, 2026 | 99.90 | 99.90 | 99.20 | 99.20 | 99.20 | -0.30% | 144 |
| Sep 29, 2026 | 98.90 | 99.50 | 98.00 | 99.50 | 99.50 | 1.22% | - |
| Sep 28, 2026 | 96.90 | 98.50 | 96.40 | 98.30 | 98.30 | 0.61% | 7 |
| Sep 24, 2026 | 97.80 | 97.80 | 97.70 | 97.70 | 97.70 | -2.69% | - |
| Sep 23, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.75% | - |
| Sep 22, 2026 | 99.80 | 101.00 | 99.10 | 99.65 | 99.65 | -2.88% | 431 |
| Sep 21, 2026 | 99.20 | 102.60 | 99.20 | 102.60 | 102.60 | -0.19% | - |
| Sep 18, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.78% | - |
| Sep 17, 2026 | 103.20 | 103.80 | 102.00 | 102.00 | 102.00 | -0.97% | 181 |
| Sep 16, 2026 | 100.20 | 103.00 | 100.20 | 103.00 | 103.00 | 2.39% | 165 |
| Sep 15, 2026 | 100.40 | 100.60 | 100.40 | 100.60 | 100.60 | 0.40% | 20 |
| Sep 14, 2026 | 102.40 | 102.40 | 100.20 | 100.20 | 100.20 | -1.76% | 1 |
| Sep 11, 2026 | 101.40 | 102.40 | 101.40 | 102.00 | 102.00 | - | 41 |
| Sep 10, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.39% | - |
| Sep 8, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -2.12% | - |
| Sep 7, 2026 | 102.00 | 103.80 | 102.00 | 103.80 | 103.80 | 2.98% | 1 |
| Sep 4, 2026 | 102.40 | 102.40 | 100.60 | 100.80 | 100.80 | 1.82% | - |
| Sep 3, 2026 | 102.00 | 102.20 | 99.00 | 99.00 | 99.00 | -3.51% | 2 |
| Sep 2, 2026 | 102.20 | 102.60 | 102.20 | 102.60 | 102.60 | 2.19% | - |
| Sep 1, 2026 | 102.40 | 103.00 | 100.40 | 100.40 | 100.40 | -0.59% | 3 |
| Aug 31, 2026 | 96.70 | 101.00 | 96.70 | 101.00 | 101.00 | 5.54% | 1 |
| Aug 28, 2026 | 98.20 | 98.20 | 95.70 | 95.70 | 95.70 | -1.24% | - |