Ströer SE & Co. KGaA (VIE:SAX)
Austria · Delayed Price · Currency is EUR 33.85
+0.10 (0.30%)
At close: Feb 2, 2026
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 33.90 | 33.90 | 32.45 | 32.45 | 32.45 | -4.14% | - |
| Feb 2, 2026 | 33.95 | 34.30 | 33.85 | 33.85 | 33.85 | 0.30% | - |
| Jan 30, 2026 | 33.80 | 33.85 | 33.75 | 33.75 | 33.75 | -0.59% | - |
| Jan 29, 2026 | 34.30 | 34.30 | 33.95 | 33.95 | 33.95 | -1.02% | - |
| Jan 28, 2026 | 34.10 | 34.30 | 33.95 | 34.30 | 34.30 | -0.44% | - |
| Jan 27, 2026 | 35.10 | 35.10 | 34.45 | 34.45 | 34.45 | -2.13% | - |
| Jan 26, 2026 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jan 23, 2026 | 35.35 | 35.85 | 35.35 | 35.80 | 35.80 | 1.27% | - |
| Jan 22, 2026 | 34.40 | 35.35 | 34.40 | 35.35 | 35.35 | 3.67% | 80 |
| Jan 21, 2026 | 35.05 | 35.05 | 34.10 | 34.10 | 34.10 | -2.57% | - |
| Jan 20, 2026 | 35.50 | 35.80 | 34.95 | 35.00 | 35.00 | -1.82% | 100 |
| Jan 19, 2026 | 35.45 | 35.85 | 35.30 | 35.65 | 35.65 | 0.14% | - |
| Jan 16, 2026 | 35.75 | 36.10 | 35.50 | 35.60 | 35.60 | -0.70% | - |
| Jan 15, 2026 | 37.25 | 37.25 | 35.85 | 35.85 | 35.85 | -3.37% | 200 |
| Jan 14, 2026 | 37.15 | 37.25 | 36.85 | 37.10 | 37.10 | 0.13% | - |
| Jan 13, 2026 | 37.25 | 37.30 | 36.95 | 37.05 | 37.05 | -0.80% | 80 |
| Jan 12, 2026 | 37.30 | 37.85 | 37.30 | 37.35 | 37.35 | -1.06% | - |
| Jan 9, 2026 | 37.90 | 39.20 | 37.75 | 37.75 | 37.75 | 0.40% | 273 |
| Jan 8, 2026 | 37.95 | 37.95 | 37.55 | 37.60 | 37.60 | -0.53% | - |
| Jan 7, 2026 | 37.60 | 37.85 | 37.45 | 37.80 | 37.80 | -0.26% | - |
| Jan 6, 2026 | 38.05 | 38.05 | 37.05 | 37.90 | 37.90 | 0.26% | - |
| Jan 5, 2026 | 37.50 | 37.80 | 37.05 | 37.80 | 37.80 | 2.02% | - |
| Jan 2, 2026 | 37.00 | 37.35 | 37.00 | 37.05 | 37.05 | 0.54% | - |
| Dec 30, 2025 | 36.55 | 36.85 | 36.50 | 36.85 | 36.85 | 0.55% | - |
| Dec 29, 2025 | 36.45 | 36.75 | 36.45 | 36.65 | 36.65 | 1.10% | - |
| Dec 23, 2025 | 36.15 | 36.70 | 36.15 | 36.25 | 36.25 | - | 50 |
| Dec 22, 2025 | 36.35 | 36.35 | 35.85 | 36.25 | 36.25 | -0.41% | - |
| Dec 19, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.41% | - |
| Dec 18, 2025 | 36.35 | 36.35 | 36.15 | 36.25 | 36.25 | -1.09% | - |
| Dec 17, 2025 | 36.10 | 36.65 | 36.10 | 36.65 | 36.65 | -0.54% | - |
| Dec 16, 2025 | 35.90 | 36.95 | 35.85 | 36.85 | 36.85 | 1.80% | 801 |
| Dec 15, 2025 | 36.40 | 36.80 | 36.15 | 36.20 | 36.20 | -0.55% | 100 |
| Dec 12, 2025 | 36.35 | 36.65 | 36.35 | 36.40 | 36.40 | 0.55% | - |
| Dec 11, 2025 | 35.10 | 36.20 | 35.10 | 36.20 | 36.20 | 2.70% | - |
| Dec 10, 2025 | 35.55 | 35.80 | 35.25 | 35.25 | 35.25 | -1.12% | - |
| Dec 9, 2025 | 35.85 | 36.25 | 35.45 | 35.65 | 35.65 | -1.38% | - |
| Dec 8, 2025 | 36.65 | 36.65 | 36.15 | 36.15 | 36.15 | -0.96% | - |
| Dec 5, 2025 | 36.05 | 36.65 | 36.05 | 36.50 | 36.50 | 1.25% | - |
| Dec 4, 2025 | 35.45 | 36.05 | 35.15 | 36.05 | 36.05 | 3.00% | - |
| Dec 3, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | - |
| Dec 2, 2025 | 35.35 | 35.35 | 34.60 | 34.60 | 34.60 | -2.40% | - |
| Dec 1, 2025 | 35.50 | 35.50 | 35.10 | 35.45 | 35.45 | -0.42% | - |
| Nov 28, 2025 | 35.45 | 35.60 | 35.20 | 35.60 | 35.60 | 0.99% | - |
| Nov 27, 2025 | 34.90 | 35.25 | 34.70 | 35.25 | 35.25 | 0.71% | - |
| Nov 26, 2025 | 35.65 | 35.65 | 35.00 | 35.00 | 35.00 | -1.96% | - |
| Nov 25, 2025 | 35.75 | 35.75 | 35.30 | 35.70 | 35.70 | 0.85% | 267 |
| Nov 24, 2025 | 34.45 | 35.50 | 34.45 | 35.40 | 35.40 | 2.46% | 267 |
| Nov 21, 2025 | 33.45 | 34.55 | 33.45 | 34.55 | 34.55 | 1.62% | - |
| Nov 20, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Nov 19, 2025 | 34.75 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | 1 |