Sto SE & Co. KGaA (ETR:STO3)
Germany
· Delayed Price · Currency is EUR 105.80
-0.20 (-0.19%)
Apr 29, 2026, 2:14 PM CET
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.00 | 106.80 | 105.20 | 105.80 | - | -0.19% | 1,142 |
| Apr 28, 2026 | 106.60 | 106.60 | 105.20 | 106.00 | 106.00 | - | 2,497 |
| Apr 27, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | -0.93% | 1,006 |
| Apr 24, 2026 | 109.00 | 109.00 | 106.80 | 107.00 | 107.00 | -2.73% | 1,672 |
| Apr 23, 2026 | 110.20 | 110.80 | 109.60 | 110.00 | 110.00 | -0.36% | 1,039 |
| Apr 22, 2026 | 111.40 | 111.80 | 110.40 | 110.40 | 110.40 | -1.08% | 324 |
| Apr 21, 2026 | 112.20 | 112.40 | 110.40 | 111.60 | 111.60 | 0.18% | 925 |
| Apr 20, 2026 | 109.20 | 112.80 | 109.20 | 111.40 | 111.40 | -1.94% | 1,040 |
| Apr 17, 2026 | 111.80 | 113.60 | 111.80 | 113.60 | 113.60 | 2.71% | 3,228 |
| Apr 16, 2026 | 110.40 | 112.00 | 109.60 | 110.60 | 110.60 | -0.54% | 1,638 |
| Apr 15, 2026 | 111.80 | 111.80 | 110.20 | 111.20 | 111.20 | 0.72% | 929 |
| Apr 14, 2026 | 110.80 | 111.00 | 109.60 | 110.40 | 110.40 | -1.08% | 1,050 |
| Apr 13, 2026 | 111.20 | 112.40 | 110.60 | 111.60 | 111.60 | -0.53% | 1,041 |
| Apr 10, 2026 | 110.60 | 113.20 | 110.60 | 112.20 | 112.20 | 3.13% | 1,084 |
| Apr 9, 2026 | 110.00 | 111.80 | 107.80 | 108.80 | 108.80 | -1.98% | 2,594 |
| Apr 8, 2026 | 111.00 | 111.60 | 109.00 | 111.00 | 111.00 | 2.97% | 1,746 |
| Apr 7, 2026 | 111.00 | 111.00 | 107.80 | 107.80 | 107.80 | -2.00% | 684 |
| Apr 2, 2026 | 108.80 | 110.20 | 108.60 | 110.00 | 110.00 | 0.18% | 2,689 |
| Apr 1, 2026 | 111.00 | 111.00 | 109.00 | 109.80 | 109.80 | 1.29% | 1,632 |
| Mar 31, 2026 | 108.00 | 109.40 | 107.40 | 108.40 | 108.40 | 0.74% | 1,520 |
| Mar 30, 2026 | 108.00 | 108.20 | 106.60 | 107.60 | 107.60 | -0.37% | 662 |
| Mar 27, 2026 | 107.40 | 108.00 | 106.20 | 108.00 | 108.00 | -0.37% | 2,156 |
| Mar 26, 2026 | 108.00 | 110.60 | 107.20 | 108.40 | 108.40 | 0.56% | 2,915 |
| Mar 25, 2026 | 105.40 | 108.80 | 105.40 | 107.80 | 107.80 | 1.13% | 4,792 |
| Mar 24, 2026 | 108.20 | 108.20 | 104.20 | 106.60 | 106.60 | 0.38% | 2,452 |
| Mar 23, 2026 | 108.00 | 109.60 | 103.40 | 106.20 | 106.20 | -1.30% | 6,252 |
| Mar 20, 2026 | 111.00 | 111.00 | 107.60 | 107.60 | 107.60 | -1.28% | 4,967 |
| Mar 19, 2026 | 112.60 | 112.60 | 108.60 | 109.00 | 109.00 | -3.02% | 2,380 |
| Mar 18, 2026 | 112.60 | 114.80 | 112.40 | 112.40 | 112.40 | - | 1,596 |
| Mar 17, 2026 | 112.00 | 112.60 | 111.00 | 112.40 | 112.40 | 0.54% | 1,658 |
| Mar 16, 2026 | 112.00 | 113.00 | 110.40 | 111.80 | 111.80 | 0.90% | 1,915 |
| Mar 13, 2026 | 114.40 | 114.80 | 110.80 | 110.80 | 110.80 | -3.48% | 3,969 |
| Mar 12, 2026 | 115.60 | 116.80 | 114.60 | 114.80 | 114.80 | - | 3,649 |
| Mar 11, 2026 | 116.20 | 116.20 | 114.20 | 114.80 | 114.80 | -2.05% | 1,204 |
| Mar 10, 2026 | 118.20 | 118.40 | 116.20 | 117.20 | 117.20 | 2.27% | 1,413 |
| Mar 9, 2026 | 114.60 | 116.80 | 114.20 | 114.60 | 114.60 | -2.72% | 4,072 |
| Mar 6, 2026 | 119.00 | 119.20 | 117.00 | 117.80 | 117.80 | -0.51% | 2,849 |
| Mar 5, 2026 | 119.60 | 120.60 | 118.40 | 118.40 | 118.40 | - | 2,593 |
| Mar 4, 2026 | 118.00 | 119.80 | 118.00 | 118.40 | 118.40 | -0.50% | 3,091 |
| Mar 3, 2026 | 123.40 | 123.40 | 118.40 | 119.00 | 119.00 | -2.46% | 2,623 |
| Mar 2, 2026 | 120.40 | 123.80 | 120.40 | 122.00 | 122.00 | -1.13% | 1,550 |
| Feb 27, 2026 | 125.80 | 125.80 | 123.00 | 123.40 | 123.40 | -1.12% | 3,978 |
| Feb 26, 2026 | 126.00 | 126.00 | 123.80 | 124.80 | 124.80 | -0.32% | 793 |
| Feb 25, 2026 | 124.00 | 126.00 | 124.00 | 125.20 | 125.20 | 0.32% | 299 |
| Feb 24, 2026 | 125.80 | 125.80 | 124.60 | 124.80 | 124.80 | -0.16% | 526 |
| Feb 23, 2026 | 126.00 | 126.00 | 124.20 | 125.00 | 125.00 | -0.48% | 518 |
| Feb 20, 2026 | 125.00 | 126.60 | 124.40 | 125.60 | 125.60 | 0.32% | 2,050 |
| Feb 19, 2026 | 127.40 | 127.60 | 124.60 | 125.20 | 125.20 | -1.88% | 1,626 |
| Feb 18, 2026 | 126.00 | 127.60 | 124.80 | 127.60 | 127.60 | 1.43% | 1,172 |
| Feb 17, 2026 | 127.40 | 127.40 | 124.40 | 125.80 | 125.80 | -0.47% | 2,060 |
| Feb 16, 2026 | 127.60 | 128.80 | 126.40 | 126.40 | 126.40 | -0.47% | 862 |
| Feb 13, 2026 | 127.00 | 127.60 | 126.20 | 127.00 | 127.00 | 0.16% | 2,087 |
| Feb 12, 2026 | 130.40 | 130.40 | 125.80 | 126.80 | 126.80 | -2.76% | 1,509 |
| Feb 11, 2026 | 128.00 | 130.60 | 128.00 | 130.40 | 130.40 | 1.09% | 5,162 |
| Feb 10, 2026 | 128.00 | 129.80 | 128.00 | 129.00 | 129.00 | 1.57% | 1,235 |
| Feb 9, 2026 | 128.00 | 128.00 | 126.60 | 127.00 | 127.00 | 0.47% | 1,822 |
| Feb 6, 2026 | 127.00 | 127.20 | 126.00 | 126.40 | 126.40 | -0.32% | 3,558 |
| Feb 5, 2026 | 125.00 | 127.60 | 125.00 | 126.80 | 126.80 | 1.44% | 5,262 |
| Feb 4, 2026 | 121.40 | 126.00 | 121.20 | 125.00 | 125.00 | 2.46% | 3,291 |
| Feb 3, 2026 | 120.20 | 122.20 | 119.20 | 122.00 | 122.00 | 1.50% | 696 |
| Feb 2, 2026 | 118.00 | 121.00 | 118.00 | 120.20 | 120.20 | 1.35% | 2,494 |
| Jan 30, 2026 | 119.20 | 119.20 | 117.00 | 118.60 | 118.60 | -0.50% | 2,823 |
| Jan 29, 2026 | 118.20 | 119.20 | 118.00 | 119.20 | 119.20 | -0.17% | 1,704 |
| Jan 28, 2026 | 118.00 | 119.40 | 118.00 | 119.40 | 119.40 | 1.36% | 915 |
| Jan 27, 2026 | 119.60 | 119.60 | 116.60 | 117.80 | 117.80 | -0.17% | 1,233 |
| Jan 26, 2026 | 117.40 | 118.40 | 117.20 | 118.00 | 118.00 | 1.72% | 851 |
| Jan 23, 2026 | 120.00 | 120.00 | 113.40 | 116.00 | 116.00 | -2.52% | 5,373 |
| Jan 22, 2026 | 116.00 | 119.80 | 116.00 | 119.00 | 119.00 | 3.48% | 3,400 |
| Jan 21, 2026 | 113.80 | 115.40 | 112.60 | 115.00 | 115.00 | - | 2,625 |
| Jan 20, 2026 | 115.60 | 115.60 | 114.00 | 115.00 | 115.00 | -0.52% | 1,048 |
| Jan 19, 2026 | 117.20 | 117.20 | 115.60 | 115.60 | 115.60 | -1.37% | 1,093 |
| Jan 16, 2026 | 118.20 | 118.20 | 117.20 | 117.20 | 117.20 | -0.34% | 492 |
| Jan 15, 2026 | 119.20 | 121.20 | 117.60 | 117.60 | 117.60 | - | 1,918 |
| Jan 14, 2026 | 119.00 | 119.20 | 117.40 | 117.60 | 117.60 | -1.18% | 1,700 |
| Jan 13, 2026 | 120.00 | 120.40 | 118.60 | 119.00 | 119.00 | -0.67% | 1,123 |
| Jan 12, 2026 | 120.20 | 121.80 | 119.80 | 119.80 | 119.80 | -1.32% | 1,197 |
| Jan 9, 2026 | 120.00 | 121.60 | 120.00 | 121.40 | 121.40 | 0.66% | 206 |
| Jan 8, 2026 | 119.80 | 120.60 | 119.80 | 120.60 | 120.60 | 0.17% | 701 |
| Jan 7, 2026 | 122.60 | 122.80 | 120.40 | 120.40 | 120.40 | -1.31% | 1,193 |
| Jan 6, 2026 | 121.60 | 122.00 | 120.80 | 122.00 | 122.00 | 0.66% | 387 |
| Jan 5, 2026 | 121.80 | 121.80 | 120.00 | 121.20 | 121.20 | -0.66% | 754 |
| Jan 2, 2026 | 121.60 | 122.00 | 120.20 | 122.00 | 122.00 | 0.66% | 1,023 |
| Dec 30, 2025 | 119.40 | 121.20 | 119.40 | 121.20 | 121.20 | 0.50% | 591 |
| Dec 29, 2025 | 120.00 | 121.60 | 118.40 | 120.60 | 120.60 | 0.50% | 1,233 |
| Dec 23, 2025 | 122.20 | 122.20 | 119.00 | 120.00 | 120.00 | -0.66% | 706 |
| Dec 22, 2025 | 120.00 | 121.00 | 117.60 | 120.80 | 120.80 | 0.17% | 645 |
| Dec 19, 2025 | 120.80 | 121.80 | 120.20 | 120.60 | 120.60 | -0.50% | 4,156 |
| Dec 18, 2025 | 122.40 | 122.40 | 120.00 | 121.20 | 121.20 | -0.16% | 702 |
| Dec 17, 2025 | 122.40 | 123.80 | 121.40 | 121.40 | 121.40 | -2.10% | 799 |
| Dec 16, 2025 | 126.20 | 126.20 | 123.60 | 124.00 | 124.00 | -0.32% | 754 |
| Dec 15, 2025 | 126.00 | 126.20 | 123.20 | 124.40 | 124.40 | -1.74% | 1,493 |
| Dec 12, 2025 | 124.60 | 126.60 | 123.60 | 126.60 | 126.60 | 1.93% | 1,859 |
| Dec 11, 2025 | 119.80 | 124.20 | 119.80 | 124.20 | 124.20 | 2.81% | 1,894 |
| Dec 10, 2025 | 120.60 | 122.00 | 119.80 | 120.80 | 120.80 | 0.50% | 1,508 |
| Dec 9, 2025 | 124.80 | 124.80 | 118.20 | 120.20 | 120.20 | -3.53% | 2,950 |
| Dec 8, 2025 | 126.80 | 126.80 | 122.40 | 124.60 | 124.60 | -0.95% | 954 |
| Dec 5, 2025 | 123.80 | 127.60 | 123.40 | 125.80 | 125.80 | 0.96% | 1,301 |
| Dec 4, 2025 | 124.80 | 126.20 | 124.60 | 124.60 | 124.60 | 0.32% | 2,019 |
| Dec 3, 2025 | 122.00 | 124.80 | 122.00 | 124.20 | 124.20 | 1.64% | 1,100 |
| Dec 2, 2025 | 122.20 | 123.40 | 122.00 | 122.20 | 122.20 | -0.49% | 797 |