Ströer SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.30	33.05	31.30	32.25	32.25	-5.98%	-
Mar 4, 2026	33.70	34.30	33.70	34.30	34.30	2.54%	273
Mar 3, 2026	33.55	33.55	33.30	33.45	33.45	-1.91%	-
Mar 2, 2026	33.70	34.35	33.70	34.10	34.10	-1.02%	-
Feb 27, 2026	34.10	34.50	34.10	34.45	34.45	0.88%	-
Feb 26, 2026	32.95	34.15	32.95	34.15	34.15	4.43%	-
Feb 25, 2026	33.75	33.90	32.70	32.70	32.70	-3.25%	-
Feb 24, 2026	33.90	34.05	33.80	33.80	33.80	-0.29%	-
Feb 23, 2026	34.25	34.80	33.90	33.90	33.90	-1.74%	-
Feb 20, 2026	34.20	34.55	34.20	34.50	34.50	0.44%	-
Feb 19, 2026	34.35	34.50	34.35	34.35	34.35	0.73%	-
Feb 18, 2026	34.50	34.50	34.00	34.10	34.10	-0.29%	-
Feb 17, 2026	34.15	34.20	33.95	34.20	34.20	0.59%	-
Feb 16, 2026	34.75	34.75	34.00	34.00	34.00	-2.02%	-
Feb 13, 2026	34.75	34.80	34.40	34.70	34.70	0.43%	-
Feb 12, 2026	35.15	35.15	34.55	34.55	34.55	-1.43%	-
Feb 11, 2026	35.35	36.40	35.05	35.05	35.05	-1.54%	-
Feb 10, 2026	33.85	35.60	33.85	35.60	35.60	7.23%	-
Feb 9, 2026	33.40	33.40	33.00	33.20	33.20	0.61%	-
Feb 6, 2026	32.65	33.00	32.65	33.00	33.00	-0.75%	-
Feb 5, 2026	33.25	33.25	33.15	33.25	33.25	0.91%	-
Feb 4, 2026	32.05	32.95	32.05	32.95	32.95	1.54%	-
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%	-