Sto SE & Co. KGaA (VIE:STOG)
Austria · Delayed Price · Currency is EUR 97.60
-0.50 (-0.51%)
At close: Aug 7, 2026
VIE:STOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 97.30 | 97.60 | 96.50 | 97.60 | 97.60 | -0.51% | - |
| Aug 6, 2026 | 97.20 | 98.10 | 97.10 | 98.10 | 98.10 | 1.13% | - |
| Aug 5, 2026 | 97.00 | 97.00 | 96.60 | 97.00 | 97.00 | -2.32% | - |
| Aug 4, 2026 | 96.00 | 99.30 | 95.50 | 99.30 | 99.30 | 3.76% | - |
| Aug 3, 2026 | 97.40 | 98.20 | 95.70 | 95.70 | 95.70 | -0.21% | 15 |
| Jul 31, 2026 | 95.20 | 96.10 | 95.20 | 95.90 | 95.90 | -0.62% | - |
| Jul 30, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Jul 29, 2026 | 97.50 | 98.00 | 97.50 | 98.00 | 98.00 | 1.87% | - |
| Jul 28, 2026 | 96.20 | 96.20 | 95.50 | 96.20 | 96.20 | -0.21% | - |
| Jul 27, 2026 | 96.50 | 96.50 | 96.00 | 96.40 | 96.40 | 0.73% | - |
| Jul 24, 2026 | 93.50 | 95.70 | 93.50 | 95.70 | 95.70 | 0.63% | - |
| Jul 23, 2026 | 95.30 | 95.30 | 94.80 | 95.10 | 95.10 | -0.42% | - |
| Jul 22, 2026 | 94.40 | 95.50 | 94.40 | 95.50 | 95.50 | 0.74% | - |
| Jul 21, 2026 | 94.80 | 94.80 | 94.40 | 94.80 | 94.80 | 1.17% | - |
| Jul 20, 2026 | 97.70 | 97.70 | 93.70 | 93.70 | 93.70 | -3.40% | - |
| Jul 17, 2026 | 97.40 | 97.40 | 96.50 | 97.00 | 97.00 | 0.31% | - |
| Jul 16, 2026 | 97.00 | 97.50 | 96.70 | 96.70 | 96.70 | 0.31% | - |
| Jul 15, 2026 | 95.30 | 96.40 | 95.00 | 96.40 | 96.40 | 1.47% | - |
| Jul 14, 2026 | 94.90 | 95.80 | 94.90 | 95.00 | 95.00 | -0.94% | - |
| Jul 13, 2026 | 93.50 | 95.90 | 93.50 | 95.90 | 95.90 | 2.46% | - |
| Jul 10, 2026 | 92.20 | 93.60 | 91.60 | 93.60 | 93.60 | 1.85% | - |
| Jul 9, 2026 | 93.40 | 93.40 | 91.90 | 91.90 | 91.90 | -0.54% | - |
| Jul 8, 2026 | 92.40 | 92.40 | 91.80 | 92.40 | 92.40 | -1.07% | - |
| Jul 7, 2026 | 93.50 | 94.70 | 93.40 | 93.40 | 93.40 | -0.21% | - |
| Jul 6, 2026 | 92.80 | 94.00 | 92.80 | 93.60 | 93.60 | -0.85% | - |
| Jul 3, 2026 | 93.40 | 94.40 | 92.50 | 94.40 | 94.40 | -0.11% | - |
| Jul 2, 2026 | 92.10 | 94.50 | 91.30 | 94.50 | 94.50 | 3.39% | - |
| Jul 1, 2026 | 91.80 | 91.80 | 90.70 | 91.40 | 91.40 | -0.11% | - |
| Jun 30, 2026 | 91.60 | 91.70 | 91.00 | 91.50 | 91.50 | -0.11% | - |
| Jun 29, 2026 | 92.50 | 92.80 | 91.60 | 91.60 | 91.60 | -1.72% | - |
| Jun 26, 2026 | 92.60 | 93.20 | 92.60 | 93.20 | 93.20 | -0.11% | - |
| Jun 25, 2026 | 92.90 | 93.30 | 92.10 | 93.30 | 93.30 | 1.30% | - |
| Jun 24, 2026 | 94.90 | 94.90 | 92.10 | 92.10 | 92.10 | -2.13% | - |
| Jun 23, 2026 | 96.60 | 96.60 | 93.80 | 94.10 | 94.10 | -2.59% | - |
| Jun 22, 2026 | 98.10 | 98.10 | 96.40 | 96.60 | 96.60 | -1.43% | - |
| Jun 19, 2026 | 96.90 | 98.00 | 96.90 | 98.00 | 98.00 | 1.15% | - |
| Jun 18, 2026 | 99.70 | 100.80 | 99.70 | 100.20 | 96.89 | 0.60% | - |
| Jun 17, 2026 | 99.00 | 99.60 | 98.50 | 99.60 | 96.31 | -0.60% | - |
| Jun 16, 2026 | 102.40 | 102.40 | 100.20 | 100.20 | 96.89 | -1.38% | - |
| Jun 15, 2026 | 102.20 | 102.40 | 101.60 | 101.60 | 98.24 | 1.20% | - |
| Jun 12, 2026 | 99.90 | 101.00 | 99.90 | 100.40 | 97.08 | 2.03% | - |
| Jun 11, 2026 | 96.70 | 98.40 | 96.70 | 98.40 | 95.15 | 0.41% | - |
| Jun 10, 2026 | 98.30 | 98.40 | 98.00 | 98.00 | 94.76 | -0.10% | - |
| Jun 9, 2026 | 98.20 | 99.10 | 98.10 | 98.10 | 94.86 | -1.01% | - |
| Jun 8, 2026 | 98.20 | 99.10 | 97.60 | 99.10 | 95.83 | 0.92% | - |
| Jun 5, 2026 | 98.70 | 99.80 | 98.20 | 98.20 | 94.96 | 0.41% | - |
| Jun 4, 2026 | 98.80 | 99.20 | 97.80 | 97.80 | 94.57 | -1.31% | - |
| Jun 3, 2026 | 100.40 | 100.60 | 99.10 | 99.10 | 95.83 | -1.49% | - |
| Jun 2, 2026 | 103.80 | 103.80 | 100.60 | 100.60 | 97.28 | -1.37% | - |
| Jun 1, 2026 | 104.20 | 104.20 | 102.00 | 102.00 | 98.63 | -3.23% | - |