Ströer SE & Co. KGaA (LON:0MYZ)
London · Delayed Price · Currency is GBP · Price in EUR 35.65
+0.40 (1.13%)
At close: Nov 28, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 35.28 | 35.35 | 34.25 | 34.55 | 34.55 | -2.40% | 2,887 |
| Dec 1, 2025 | 35.53 | 35.75 | 34.95 | 35.40 | 35.40 | -0.70% | 3,932 |
| Nov 28, 2025 | 35.43 | 35.65 | 34.90 | 35.65 | 35.65 | 1.13% | 64,300 |
| Nov 27, 2025 | 34.88 | 35.30 | 34.60 | 35.25 | 35.25 | 0.71% | 133 |
| Nov 26, 2025 | 35.78 | 35.90 | 34.95 | 35.00 | 35.00 | -2.23% | 4,808 |
| Nov 25, 2025 | 35.90 | 35.90 | 35.15 | 35.80 | 35.80 | 0.42% | 8,264 |
| Nov 24, 2025 | 34.93 | 35.77 | 34.80 | 35.65 | 35.65 | 2.59% | 65,903 |
| Nov 21, 2025 | 33.50 | 34.75 | 33.35 | 34.75 | 34.75 | 3.42% | 120,705 |
| Nov 20, 2025 | 35.80 | 36.00 | 33.60 | 33.60 | 33.60 | -3.17% | 187 |
| Nov 19, 2025 | 34.28 | 35.00 | 34.20 | 34.70 | 34.70 | 1.02% | 70,081 |
| Nov 18, 2025 | 34.75 | 34.85 | 34.35 | 34.35 | 34.35 | -1.15% | 20,057 |
| Nov 17, 2025 | 34.68 | 34.80 | 34.35 | 34.75 | 34.75 | 1.31% | 640,587 |
| Nov 14, 2025 | 34.93 | 34.80 | 34.00 | 34.30 | 34.30 | -1.78% | 15,320 |
| Nov 13, 2025 | 34.58 | 35.10 | 34.50 | 34.92 | 34.92 | 1.51% | 18,306 |
| Nov 12, 2025 | 34.15 | 35.55 | 34.00 | 34.40 | 34.40 | 2.08% | 17,397 |
| Nov 11, 2025 | 35.60 | 35.95 | 33.10 | 33.70 | 33.70 | -6.13% | 4,124 |
| Nov 10, 2025 | 36.48 | 36.60 | 35.80 | 35.90 | 35.90 | -0.55% | 821 |
| Nov 7, 2025 | 36.20 | 36.35 | 35.70 | 36.10 | 36.10 | - | 21 |
| Nov 6, 2025 | 36.18 | 36.45 | 36.05 | 36.10 | 36.10 | -1.10% | 85 |
| Nov 5, 2025 | 36.58 | 36.80 | 36.40 | 36.50 | 36.50 | - | 874 |
| Nov 4, 2025 | 36.93 | 37.10 | 36.50 | 36.50 | 36.50 | -1.88% | 30,055 |
| Nov 3, 2025 | 38.13 | 38.05 | 37.20 | 37.20 | 37.20 | -2.13% | 20,324 |
| Oct 31, 2025 | 38.28 | 38.45 | 37.85 | 38.01 | 38.01 | -0.23% | 13,539 |
| Oct 30, 2025 | 38.28 | 38.45 | 37.85 | 38.10 | 38.10 | -1.57% | 18,645 |
| Oct 29, 2025 | 39.63 | 39.70 | 38.30 | 38.70 | 38.70 | -0.92% | 15,599 |
| Oct 28, 2025 | 39.75 | 39.85 | 38.50 | 39.06 | 39.06 | -2.31% | 44,156 |
| Oct 27, 2025 | 40.45 | 40.65 | 39.90 | 39.99 | 39.99 | -0.77% | 26,950 |
| Oct 24, 2025 | 40.40 | 40.65 | 39.95 | 40.30 | 40.30 | 0.15% | 16,521 |
| Oct 23, 2025 | 40.50 | 41.05 | 40.24 | 40.24 | 40.24 | -0.89% | 11,898 |
| Oct 22, 2025 | 40.55 | 41.15 | 40.35 | 40.60 | 40.60 | -0.12% | 42,648 |
| Oct 21, 2025 | 40.43 | 41.08 | 40.05 | 40.65 | 40.65 | 1.62% | 25,283 |
| Oct 20, 2025 | 39.93 | 40.40 | 39.95 | 40.00 | 40.00 | 0.76% | 15,944 |
| Oct 17, 2025 | 40.03 | 40.15 | 39.40 | 39.70 | 39.70 | -1.49% | 166,392 |
| Oct 16, 2025 | 39.68 | 40.40 | 39.55 | 40.30 | 40.30 | 1.77% | 10,379 |
| Oct 15, 2025 | 39.10 | 40.00 | 39.00 | 39.60 | 39.60 | 1.77% | 13,556 |
| Oct 14, 2025 | 40.43 | 40.70 | 38.65 | 38.91 | 38.91 | -4.39% | 97,557 |
| Oct 13, 2025 | 40.45 | 41.25 | 40.25 | 40.70 | 40.70 | -4.05% | 69,259 |
| Oct 10, 2025 | 40.55 | 47.15 | 40.55 | 42.42 | 42.42 | 4.32% | 131,916 |
| Oct 9, 2025 | 41.08 | 41.55 | 40.50 | 40.66 | 40.66 | 0.77% | 31,476 |
| Oct 8, 2025 | 39.78 | 40.35 | 39.45 | 40.35 | 40.35 | 1.91% | 46,425 |
| Oct 7, 2025 | 38.55 | 39.70 | 38.55 | 39.60 | 39.60 | 2.46% | 36,207 |
| Oct 6, 2025 | 37.58 | 38.80 | 37.40 | 38.65 | 38.65 | 3.61% | 20,965 |
| Oct 3, 2025 | 36.85 | 37.45 | 36.80 | 37.30 | 37.30 | 0.67% | 25,064 |
| Oct 2, 2025 | 37.35 | 37.50 | 37.00 | 37.05 | 37.05 | -0.67% | 31,449 |
| Oct 1, 2025 | 37.93 | 37.95 | 37.30 | 37.30 | 37.30 | -1.19% | 5,432 |
| Sep 30, 2025 | 37.33 | 37.90 | 37.20 | 37.75 | 37.75 | 0.77% | 337 |
| Sep 29, 2025 | 37.25 | 37.55 | 37.05 | 37.46 | 37.46 | 0.83% | 715 |
| Sep 26, 2025 | 36.85 | 37.20 | 36.50 | 37.15 | 37.15 | 0.68% | 203 |
| Sep 25, 2025 | 37.40 | 37.55 | 36.90 | 36.90 | 36.90 | -1.47% | 10,110 |
| Sep 24, 2025 | 37.25 | 37.50 | 36.85 | 37.45 | 37.45 | 0.13% | 43,686 |