Sto SE & Co. KGaA (VIE:STOG)
Austria · Delayed Price · Currency is EUR 97.70
-0.50 (-0.51%)
At close: Oct 8, 2026
VIE:STOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 97.60 | 97.80 | 97.50 | 97.70 | 97.70 | -0.51% | - |
| Oct 7, 2026 | 98.40 | 99.50 | 98.20 | 98.20 | 98.20 | -0.30% | - |
| Oct 6, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | - |
| Oct 5, 2026 | 96.90 | 98.10 | 96.90 | 98.00 | 98.00 | 0.41% | - |
| Oct 2, 2026 | 99.80 | 99.80 | 97.60 | 97.60 | 97.60 | -0.51% | - |
| Oct 1, 2026 | 99.20 | 99.20 | 98.10 | 98.10 | 98.10 | -2.10% | - |
| Sep 30, 2026 | 99.30 | 100.20 | 99.30 | 100.20 | 100.20 | 0.20% | - |
| Sep 29, 2026 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | 0.81% | - |
| Sep 28, 2026 | 97.10 | 99.40 | 97.10 | 99.20 | 99.20 | 1.12% | - |
| Sep 25, 2026 | 98.00 | 98.10 | 97.80 | 98.10 | 98.10 | 0.72% | - |
| Sep 24, 2026 | 97.50 | 97.60 | 97.40 | 97.40 | 97.40 | -1.52% | - |
| Sep 23, 2026 | 99.70 | 100.20 | 98.90 | 98.90 | 98.90 | -1.10% | - |
| Sep 22, 2026 | 99.90 | 100.00 | 98.80 | 100.00 | 100.00 | -1.38% | - |
| Sep 21, 2026 | 100.80 | 102.40 | 100.80 | 101.40 | 101.40 | 2.11% | - |
| Sep 18, 2026 | 101.80 | 101.80 | 99.30 | 99.30 | 99.30 | -2.84% | - |
| Sep 17, 2026 | 102.40 | 103.60 | 102.20 | 102.20 | 102.20 | -0.97% | - |
| Sep 16, 2026 | 100.80 | 103.20 | 100.80 | 103.20 | 103.20 | 2.99% | - |
| Sep 15, 2026 | 99.80 | 100.20 | 99.00 | 100.20 | 100.20 | 0.70% | - |
| Sep 14, 2026 | 101.60 | 101.60 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Sep 11, 2026 | 102.20 | 102.20 | 102.00 | 102.00 | 102.00 | 0.79% | - |
| Sep 10, 2026 | 99.60 | 101.60 | 99.60 | 101.20 | 101.20 | 1.00% | - |
| Sep 9, 2026 | 99.00 | 100.40 | 99.00 | 100.20 | 100.20 | 0.20% | - |
| Sep 8, 2026 | 100.80 | 100.80 | 99.60 | 100.00 | 100.00 | -0.40% | - |
| Sep 7, 2026 | 102.60 | 103.20 | 100.40 | 100.40 | 100.40 | -0.20% | - |
| Sep 4, 2026 | 101.80 | 101.80 | 100.60 | 100.60 | 100.60 | - | - |
| Sep 3, 2026 | 102.80 | 102.80 | 100.60 | 100.60 | 100.60 | -1.95% | - |
| Sep 2, 2026 | 102.60 | 102.60 | 102.00 | 102.60 | 102.60 | 1.18% | - |
| Sep 1, 2026 | 102.00 | 102.00 | 100.80 | 101.40 | 101.40 | 1.40% | - |
| Aug 31, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 2.46% | - |
| Aug 28, 2026 | 96.50 | 97.70 | 96.50 | 97.60 | 97.60 | 1.56% | - |
| Aug 27, 2026 | 93.80 | 96.10 | 93.80 | 96.10 | 96.10 | 1.91% | - |
| Aug 26, 2026 | 94.50 | 94.70 | 94.30 | 94.30 | 94.30 | -0.95% | - |
| Aug 25, 2026 | 96.40 | 96.60 | 95.20 | 95.20 | 95.20 | -0.63% | - |
| Aug 24, 2026 | 95.40 | 96.30 | 95.40 | 95.80 | 95.80 | 0.21% | - |
| Aug 21, 2026 | 94.90 | 95.80 | 94.90 | 95.60 | 95.60 | 0.84% | - |
| Aug 20, 2026 | 94.90 | 95.30 | 94.60 | 94.80 | 94.80 | 0.85% | - |
| Aug 19, 2026 | 93.40 | 94.00 | 93.40 | 94.00 | 94.00 | 0.43% | - |
| Aug 18, 2026 | 93.90 | 94.00 | 93.60 | 93.60 | 93.60 | -0.53% | - |
| Aug 17, 2026 | 94.60 | 95.50 | 94.10 | 94.10 | 94.10 | -0.21% | - |
| Aug 14, 2026 | 94.60 | 94.60 | 94.30 | 94.30 | 94.30 | -0.63% | - |
| Aug 13, 2026 | 94.70 | 95.00 | 94.60 | 94.90 | 94.90 | -0.11% | - |
| Aug 12, 2026 | 96.10 | 96.10 | 95.00 | 95.00 | 95.00 | -1.25% | - |
| Aug 11, 2026 | 96.20 | 96.20 | 95.00 | 96.20 | 96.20 | 0.84% | - |
| Aug 10, 2026 | 96.00 | 96.30 | 95.40 | 95.40 | 95.40 | -2.25% | - |
| 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% | - |