Ströer SE & Co. KGaA (BIT:1SAX)
Italy
· Delayed Price · Currency is EUR 36.05
+0.95 (2.71%)
At close: Dec 5, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 2.71% | - |
| Dec 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -3.04% | - |
| Dec 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 6.00% | - |
| Dec 2, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -5.27% | - |
| Dec 1, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 5.10% | - |
| Nov 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.42% | - |
| Nov 27, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.42% | - |
| Nov 26, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.98% | - |
| Nov 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.42% | - |
| Nov 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 5.97% | - |
| Nov 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.04% | - |
| Nov 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.14% | - |
| Nov 19, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.71% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.03% | - |
| Nov 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Nov 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.29% | - |
| Nov 13, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.87% | - |
| Nov 12, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.76% | - |
| Nov 11, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -6.71% | - |
| Nov 10, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.41% | - |
| Nov 7, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.62% | - |
| Nov 6, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.40% | - |
| Nov 5, 2025 | 37.55 | 37.55 | 37.55 | 37.10 | 37.10 | -1.20% | 28 |
| Nov 4, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -2.09% | - |
| Nov 3, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Oct 31, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.39% | - |
| Oct 30, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.39% | - |
| Oct 29, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.28% | - |
| Oct 28, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.13% | - |
| Oct 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.08% | - |
| Oct 24, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.33% | - |
| Oct 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.61% | - |
| Oct 22, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 6.31% | - |
| Oct 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.12% | - |
| Oct 20, 2025 | 42.30 | 42.30 | 41.85 | 40.35 | 40.35 | 0.12% | 4 |
| Oct 17, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.62% | - |
| Oct 16, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.49% | - |
| Oct 15, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.49% | - |
| Oct 14, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.22% | - |
| Oct 13, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.85% | - |
| Oct 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.12% | - |
| Oct 9, 2025 | 42.05 | 42.05 | 42.05 | 41.35 | 41.35 | 3.12% | 2 |
| Oct 8, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.26% | - |
| Oct 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | - |
| Oct 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.81% | - |
| Oct 3, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.53% | - |
| Oct 2, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - | - |
| Oct 1, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.66% | - |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.34% | - |
| Sep 29, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.27% | - |
| Sep 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.81% | - |
| Sep 25, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.20% | - |
| Sep 24, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -2.09% | - |
| Sep 23, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.13% | - |
| Sep 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.05% | - |
| Sep 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.39% | - |
| Sep 18, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.50% | - |
| Sep 17, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.38% | - |
| Sep 16, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.51% | - |
| Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | - |
| Sep 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.26% | - |
| Sep 11, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.73% | - |
| Sep 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.62% | - |
| Sep 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.12% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.75% | - |
| Sep 5, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.60% | - |
| Sep 4, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - | - |
| Sep 3, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -1.70% | - |
| Sep 2, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.08% | - |
| Sep 1, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.24% | - |
| Aug 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.36% | - |
| Aug 27, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.30% | - |
| Aug 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.82% | - |
| Aug 25, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.83% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.12% | - |
| Aug 21, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.24% | - |
| Aug 20, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | - |
| Aug 19, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.35% | - |
| Aug 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.97% | - |
| Aug 14, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -1.03% | - |
| Aug 13, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -6.32% | - |
| Aug 12, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.53% | - |
| Aug 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.11% | - |
| Aug 8, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.74% | - |
| Aug 7, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.07% | - |
| Aug 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Aug 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.96% | - |
| Aug 4, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.32% | - |
| Aug 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.95% | - |
| Jul 31, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.21% | - |
| Jul 30, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.36% | - |
| Jul 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | - |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.73% | - |
| Jul 25, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.21% | - |
| Jul 24, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.10% | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.63% | - |
| Jul 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.10% | - |
| Jul 21, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.10% | - |
| Jul 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.10% | - |