Sto SE & Co. KGaA (FRA:STO3)
Germany
· Delayed Price · Currency is EUR 121.00
-0.40 (-0.33%)
At close: Dec 3, 2025
Sto SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.48% | - |
| Dec 4, 2025 | 123.40 | 124.80 | 123.40 | 124.80 | 124.80 | 3.14% | 10 |
| Dec 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.33% | - |
| Dec 2, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -1.62% | - |
| Dec 1, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 2.49% | - |
| Nov 28, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.66% | - |
| Nov 27, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.66% | - |
| Nov 26, 2025 | 124.20 | 124.20 | 122.00 | 122.00 | 122.00 | 1.50% | 100 |
| Nov 25, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.18% | - |
| Nov 24, 2025 | 114.80 | 118.80 | 114.80 | 118.80 | 118.80 | 3.48% | 20 |
| Nov 21, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.71% | - |
| Nov 20, 2025 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 2.28% | 37 |
| Nov 19, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.72% | - |
| Nov 18, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.34% | - |
| Nov 17, 2025 | 115.40 | 116.60 | 115.40 | 116.60 | 116.60 | -0.68% | 40 |
| Nov 14, 2025 | 116.40 | 117.40 | 116.40 | 117.40 | 117.40 | 2.26% | 25 |
| Nov 13, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - | - |
| Nov 12, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.35% | - |
| Nov 11, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -2.21% | - |
| Nov 10, 2025 | 116.00 | 117.80 | 116.00 | 117.80 | 117.80 | 0.51% | 25 |
| Nov 7, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 2.99% | - |
| Nov 6, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -3.89% | - |
| Nov 5, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.17% | - |
| Nov 4, 2025 | 118.60 | 118.60 | 118.20 | 118.20 | 118.20 | -0.34% | 65 |
| Nov 3, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.66% | - |
| Oct 31, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.33% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.66% | - |
| Oct 29, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.33% | - |
| Oct 28, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -3.04% | - |
| Oct 27, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 2.29% | - |
| Oct 24, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.65% | - |
| Oct 23, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.98% | - |
| Oct 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Oct 21, 2025 | 124.00 | 124.00 | 123.20 | 124.00 | 124.00 | -1.27% | 90 |
| Oct 20, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 3.80% | 40 |
| Oct 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.67% | - |
| Oct 16, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.64% | - |
| Oct 15, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -2.08% | - |
| Oct 14, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.81% | - |
| Oct 13, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -5.06% | 10 |
| Oct 10, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.31% | - |
| Oct 9, 2025 | 129.40 | 130.00 | 129.40 | 130.00 | 130.00 | - | 50 |
| Oct 8, 2025 | 127.40 | 130.00 | 127.40 | 130.00 | 130.00 | 3.17% | 1,200 |
| Oct 7, 2025 | 125.20 | 126.20 | 125.20 | 126.00 | 126.00 | 0.64% | 150 |
| Oct 6, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 3.30% | - |
| Oct 3, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.14% | - |
| Oct 2, 2025 | 119.60 | 122.60 | 119.60 | 122.60 | 122.60 | 3.37% | 5 |
| Oct 1, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.34% | - |
| Sep 30, 2025 | 121.80 | 121.80 | 119.00 | 119.00 | 119.00 | -1.16% | 5 |
| Sep 29, 2025 | 119.80 | 120.40 | 119.80 | 120.40 | 120.40 | 1.69% | 30 |
| Sep 26, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.17% | - |
| Sep 25, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.17% | - |
| Sep 24, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.50% | - |
| Sep 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.14% | - |
| Sep 22, 2025 | 120.60 | 121.60 | 120.60 | 121.60 | 121.60 | 0.66% | 8 |
| Sep 19, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | - |
| Sep 18, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | - |
| Sep 17, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.79% | - |
| Sep 16, 2025 | 120.80 | 123.00 | 120.80 | 123.00 | 123.00 | 0.65% | 200 |
| Sep 15, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.49% | - |
| Sep 12, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.32% | - |
| Sep 11, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.98% | - |
| Sep 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.97% | - |
| Sep 9, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.16% | - |
| Sep 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Sep 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.50% | - |
| Sep 4, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.84% | - |
| Sep 3, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -2.61% | - |
| Sep 2, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.33% | - |
| Sep 1, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.76% | - |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.64% | 24 |
| Aug 28, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.48% | - |
| Aug 27, 2025 | 121.80 | 124.80 | 121.80 | 124.80 | 124.80 | 1.13% | 1 |
| Aug 26, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -2.37% | - |
| Aug 25, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.10% | 10 |
| Aug 22, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | - |
| Aug 21, 2025 | 123.60 | 123.80 | 123.60 | 123.80 | 123.80 | -1.28% | 25 |
| Aug 20, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.63% | - |
| Aug 19, 2025 | 122.40 | 126.20 | 122.40 | 126.20 | 126.20 | 2.27% | 20 |
| Aug 18, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | - |
| Aug 15, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -0.32% | - |
| Aug 14, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -2.37% | - |
| Aug 13, 2025 | 123.40 | 126.80 | 123.40 | 126.80 | 126.80 | 2.42% | 4 |
| Aug 12, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.32% | - |
| Aug 11, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.27% | - |
| Aug 8, 2025 | 126.80 | 126.80 | 125.80 | 125.80 | 125.80 | 1.94% | 20 |
| Aug 7, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.16% | - |
| Aug 6, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.33% | - |
| Aug 5, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.32% | - |
| Aug 4, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -1.12% | 50 |
| Aug 1, 2025 | 123.20 | 124.60 | 123.20 | 124.60 | 124.60 | 1.14% | 30 |
| Jul 31, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - | - |
| Jul 30, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.49% | - |
| Jul 29, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.29% | - |
| Jul 28, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | - |
| Jul 25, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.81% | - |
| Jul 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | - |
| Jul 23, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.49% | - |
| Jul 22, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.66% | - |
| Jul 21, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 20 |