Sto SE & Co. KGaA (VIE:STOG)
Austria · Delayed Price · Currency is EUR 100.00
-0.40 (-0.40%)
Last updated: Sep 8, 2026, 3:30 PM CET
VIE:STOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |