Ströer SE & Co. KGaA (VIE:SAX)
Austria
· Delayed Price · Currency is EUR 33.35
-0.40 (-1.19%)
Last updated: Mar 9, 2026, 3:30 PM CET
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 33.75 | 32.85 | 33.75 | 33.75 | 4.65% | - |
| Mar 5, 2026 | 31.30 | 33.05 | 31.30 | 32.25 | 32.25 | -5.98% | - |
| Mar 4, 2026 | 33.70 | 34.30 | 33.70 | 34.30 | 34.30 | 2.54% | 273 |
| Mar 3, 2026 | 33.55 | 33.55 | 33.30 | 33.45 | 33.45 | -1.91% | - |
| Mar 2, 2026 | 33.70 | 34.35 | 33.70 | 34.10 | 34.10 | -1.02% | - |
| Feb 27, 2026 | 34.10 | 34.50 | 34.10 | 34.45 | 34.45 | 0.88% | - |
| Feb 26, 2026 | 32.95 | 34.15 | 32.95 | 34.15 | 34.15 | 4.43% | - |
| Feb 25, 2026 | 33.75 | 33.90 | 32.70 | 32.70 | 32.70 | -3.25% | - |
| Feb 24, 2026 | 33.90 | 34.05 | 33.80 | 33.80 | 33.80 | -0.29% | - |
| Feb 23, 2026 | 34.25 | 34.80 | 33.90 | 33.90 | 33.90 | -1.74% | - |
| Feb 20, 2026 | 34.20 | 34.55 | 34.20 | 34.50 | 34.50 | 0.44% | - |
| Feb 19, 2026 | 34.35 | 34.50 | 34.35 | 34.35 | 34.35 | 0.73% | - |
| Feb 18, 2026 | 34.50 | 34.50 | 34.00 | 34.10 | 34.10 | -0.29% | - |
| Feb 17, 2026 | 34.15 | 34.20 | 33.95 | 34.20 | 34.20 | 0.59% | - |
| Feb 16, 2026 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | -2.02% | - |
| Feb 13, 2026 | 34.75 | 34.80 | 34.40 | 34.70 | 34.70 | 0.43% | - |
| Feb 12, 2026 | 35.15 | 35.15 | 34.55 | 34.55 | 34.55 | -1.43% | - |
| Feb 11, 2026 | 35.35 | 36.40 | 35.05 | 35.05 | 35.05 | -1.54% | - |
| Feb 10, 2026 | 33.85 | 35.60 | 33.85 | 35.60 | 35.60 | 7.23% | - |
| Feb 9, 2026 | 33.40 | 33.40 | 33.00 | 33.20 | 33.20 | 0.61% | - |
| Feb 6, 2026 | 32.65 | 33.00 | 32.65 | 33.00 | 33.00 | -0.75% | - |
| Feb 5, 2026 | 33.25 | 33.25 | 33.15 | 33.25 | 33.25 | 0.91% | - |
| Feb 4, 2026 | 32.05 | 32.95 | 32.05 | 32.95 | 32.95 | 1.54% | - |
| Feb 3, 2026 | 33.90 | 33.90 | 32.45 | 32.45 | 32.45 | -4.14% | - |
| Feb 2, 2026 | 33.95 | 34.30 | 33.85 | 33.85 | 33.85 | 0.30% | - |
| Jan 30, 2026 | 33.80 | 33.85 | 33.75 | 33.75 | 33.75 | -0.59% | - |
| Jan 29, 2026 | 34.30 | 34.30 | 33.95 | 33.95 | 33.95 | -1.02% | - |
| Jan 28, 2026 | 34.10 | 34.30 | 33.95 | 34.30 | 34.30 | -0.44% | - |
| Jan 27, 2026 | 35.10 | 35.10 | 34.45 | 34.45 | 34.45 | -2.13% | - |
| Jan 26, 2026 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jan 23, 2026 | 35.35 | 35.85 | 35.35 | 35.80 | 35.80 | 1.27% | - |
| Jan 22, 2026 | 34.40 | 35.35 | 34.40 | 35.35 | 35.35 | 3.67% | 80 |
| Jan 21, 2026 | 35.05 | 35.05 | 34.10 | 34.10 | 34.10 | -2.57% | - |
| Jan 20, 2026 | 35.50 | 35.80 | 34.95 | 35.00 | 35.00 | -1.82% | 100 |
| Jan 19, 2026 | 35.45 | 35.85 | 35.30 | 35.65 | 35.65 | 0.14% | - |
| Jan 16, 2026 | 35.75 | 36.10 | 35.50 | 35.60 | 35.60 | -0.70% | - |
| Jan 15, 2026 | 37.25 | 37.25 | 35.85 | 35.85 | 35.85 | -3.37% | 200 |
| Jan 14, 2026 | 37.15 | 37.25 | 36.85 | 37.10 | 37.10 | 0.13% | - |
| Jan 13, 2026 | 37.25 | 37.30 | 36.95 | 37.05 | 37.05 | -0.80% | 80 |
| Jan 12, 2026 | 37.30 | 37.85 | 37.30 | 37.35 | 37.35 | -1.06% | - |
| Jan 9, 2026 | 37.90 | 39.20 | 37.75 | 37.75 | 37.75 | 0.40% | 273 |
| Jan 8, 2026 | 37.95 | 37.95 | 37.55 | 37.60 | 37.60 | -0.53% | - |
| Jan 7, 2026 | 37.60 | 37.85 | 37.45 | 37.80 | 37.80 | -0.26% | - |
| Jan 6, 2026 | 38.05 | 38.05 | 37.05 | 37.90 | 37.90 | 0.26% | - |
| Jan 5, 2026 | 37.50 | 37.80 | 37.05 | 37.80 | 37.80 | 2.02% | - |
| Jan 2, 2026 | 37.00 | 37.35 | 37.00 | 37.05 | 37.05 | 0.54% | - |
| Dec 30, 2025 | 36.55 | 36.85 | 36.50 | 36.85 | 36.85 | 0.55% | - |
| Dec 29, 2025 | 36.45 | 36.75 | 36.45 | 36.65 | 36.65 | 1.10% | - |
| Dec 23, 2025 | 36.15 | 36.70 | 36.15 | 36.25 | 36.25 | - | 50 |
| Dec 22, 2025 | 36.35 | 36.35 | 35.85 | 36.25 | 36.25 | -0.41% | - |
| Dec 19, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.41% | - |
| Dec 18, 2025 | 36.35 | 36.35 | 36.15 | 36.25 | 36.25 | -1.09% | - |
| Dec 17, 2025 | 36.10 | 36.65 | 36.10 | 36.65 | 36.65 | -0.54% | - |
| Dec 16, 2025 | 35.90 | 36.95 | 35.85 | 36.85 | 36.85 | 1.80% | 801 |
| Dec 15, 2025 | 36.40 | 36.80 | 36.15 | 36.20 | 36.20 | -0.55% | 100 |
| Dec 12, 2025 | 36.35 | 36.65 | 36.35 | 36.40 | 36.40 | 0.55% | - |
| Dec 11, 2025 | 35.10 | 36.20 | 35.10 | 36.20 | 36.20 | 2.70% | - |
| Dec 10, 2025 | 35.55 | 35.80 | 35.25 | 35.25 | 35.25 | -1.12% | - |
| Dec 9, 2025 | 35.85 | 36.25 | 35.45 | 35.65 | 35.65 | -1.38% | - |
| Dec 8, 2025 | 36.65 | 36.65 | 36.15 | 36.15 | 36.15 | -0.96% | - |
| Dec 5, 2025 | 36.05 | 36.65 | 36.05 | 36.50 | 36.50 | 1.25% | - |
| Dec 4, 2025 | 35.45 | 36.05 | 35.15 | 36.05 | 36.05 | 3.00% | - |
| Dec 3, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | - |
| Dec 2, 2025 | 35.35 | 35.35 | 34.60 | 34.60 | 34.60 | -2.40% | - |
| Dec 1, 2025 | 35.50 | 35.50 | 35.10 | 35.45 | 35.45 | -0.42% | - |
| Nov 28, 2025 | 35.45 | 35.60 | 35.20 | 35.60 | 35.60 | 0.99% | - |
| Nov 27, 2025 | 34.90 | 35.25 | 34.70 | 35.25 | 35.25 | 0.71% | - |
| Nov 26, 2025 | 35.65 | 35.65 | 35.00 | 35.00 | 35.00 | -1.96% | - |
| Nov 25, 2025 | 35.75 | 35.75 | 35.30 | 35.70 | 35.70 | 0.85% | 267 |
| Nov 24, 2025 | 34.45 | 35.50 | 34.45 | 35.40 | 35.40 | 2.46% | 267 |
| Nov 21, 2025 | 33.45 | 34.55 | 33.45 | 34.55 | 34.55 | 1.62% | - |
| Nov 20, 2025 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Nov 19, 2025 | 34.75 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | 1 |
| Nov 18, 2025 | 34.10 | 34.55 | 34.10 | 34.40 | 34.40 | -1.01% | - |
| Nov 17, 2025 | 34.85 | 34.85 | 34.55 | 34.75 | 34.75 | 0.43% | - |
| Nov 14, 2025 | 35.35 | 35.35 | 34.10 | 34.60 | 34.60 | -0.72% | - |
| Nov 13, 2025 | 34.95 | 35.05 | 34.85 | 34.85 | 34.85 | 0.87% | - |
| Nov 12, 2025 | 35.55 | 35.55 | 34.35 | 34.55 | 34.55 | 2.37% | - |
| Nov 11, 2025 | 34.70 | 35.20 | 33.50 | 33.75 | 33.75 | -5.86% | 283 |
| Nov 10, 2025 | 36.45 | 36.45 | 35.85 | 35.85 | 35.85 | -0.55% | - |
| Nov 7, 2025 | 36.45 | 36.45 | 35.75 | 36.05 | 36.05 | -0.41% | - |
| Nov 6, 2025 | 36.20 | 36.45 | 36.20 | 36.20 | 36.20 | -0.82% | - |
| Nov 5, 2025 | 36.60 | 36.60 | 36.40 | 36.50 | 36.50 | -0.54% | - |
| Nov 4, 2025 | 37.40 | 37.40 | 36.55 | 36.70 | 36.70 | -2.00% | - |
| Nov 3, 2025 | 38.55 | 38.55 | 37.45 | 37.45 | 37.45 | -1.32% | - |
| Oct 31, 2025 | 38.25 | 38.25 | 37.95 | 37.95 | 37.95 | -0.39% | - |
| Oct 30, 2025 | 38.40 | 38.40 | 38.05 | 38.10 | 38.10 | -0.91% | - |
| Oct 29, 2025 | 39.65 | 39.65 | 38.45 | 38.45 | 38.45 | -2.16% | - |
| Oct 28, 2025 | 39.80 | 39.80 | 38.70 | 39.30 | 39.30 | -1.75% | - |
| Oct 27, 2025 | 40.10 | 40.20 | 40.00 | 40.00 | 40.00 | -1.11% | - |
| Oct 24, 2025 | 40.50 | 40.50 | 40.15 | 40.45 | 40.45 | 0.50% | - |
| Oct 23, 2025 | 41.35 | 41.35 | 40.25 | 40.25 | 40.25 | -1.71% | - |
| Oct 22, 2025 | 40.25 | 40.95 | 40.25 | 40.95 | 40.95 | 1.36% | - |
| Oct 21, 2025 | 40.45 | 40.70 | 40.20 | 40.40 | 40.40 | 1.00% | - |
| Oct 20, 2025 | 40.10 | 40.35 | 40.00 | 40.00 | 40.00 | 0.38% | - |
| Oct 17, 2025 | 40.15 | 40.15 | 39.75 | 39.85 | 39.85 | -1.60% | - |
| Oct 16, 2025 | 39.75 | 40.50 | 39.75 | 40.50 | 40.50 | 2.02% | - |
| Oct 15, 2025 | 39.40 | 39.95 | 39.40 | 39.70 | 39.70 | 1.93% | - |
| Oct 14, 2025 | 40.75 | 40.75 | 38.65 | 38.95 | 38.95 | -4.42% | - |
| Oct 13, 2025 | 40.70 | 41.35 | 40.70 | 40.75 | 40.75 | -0.85% | - |