Ströer SE & Co. KGaA (VIE:SAX)
Austria
· Delayed Price · Currency is EUR 36.05
+1.05 (3.00%)
At close: Dec 4, 2025
Ströer SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.05 | 36.65 | 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% | - |
| Oct 10, 2025 | 40.90 | 44.15 | 40.90 | 41.10 | 41.10 | 0.61% | 510 |
| Oct 9, 2025 | 40.55 | 40.85 | 40.55 | 40.85 | 40.85 | 1.36% | - |
| Oct 8, 2025 | 40.30 | 40.30 | 40.05 | 40.30 | 40.30 | 1.38% | - |
| Oct 7, 2025 | 39.10 | 39.75 | 38.75 | 39.75 | 39.75 | 3.65% | - |
| Oct 6, 2025 | 37.10 | 38.70 | 37.10 | 38.35 | 38.35 | 2.68% | - |
| Oct 3, 2025 | 37.00 | 37.35 | 37.00 | 37.35 | 37.35 | 0.81% | - |
| Oct 2, 2025 | 37.40 | 37.50 | 37.05 | 37.05 | 37.05 | -0.94% | - |
| Oct 1, 2025 | 37.30 | 37.45 | 37.30 | 37.40 | 37.40 | -1.32% | - |
| Sep 30, 2025 | 37.35 | 37.95 | 37.35 | 37.90 | 37.90 | 0.93% | - |
| Sep 29, 2025 | 37.35 | 37.55 | 37.10 | 37.55 | 37.55 | 0.94% | - |
| Sep 26, 2025 | 36.90 | 37.20 | 36.60 | 37.20 | 37.20 | 0.68% | - |
| Sep 25, 2025 | 37.10 | 37.50 | 36.90 | 36.95 | 36.95 | -1.34% | 70 |
| Sep 24, 2025 | 37.15 | 37.45 | 37.05 | 37.45 | 37.45 | -0.13% | - |
| Sep 23, 2025 | 37.95 | 38.05 | 37.50 | 37.50 | 37.50 | -0.79% | - |
| Sep 22, 2025 | 37.95 | 38.25 | 37.80 | 37.80 | 37.80 | -3.45% | - |
| Sep 19, 2025 | 38.10 | 39.15 | 38.10 | 39.15 | 39.15 | 0.38% | - |
| Sep 18, 2025 | 39.00 | 39.00 | 38.40 | 39.00 | 39.00 | - | - |
| Sep 17, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -1.14% | - |
| Sep 16, 2025 | 39.75 | 39.85 | 39.45 | 39.45 | 39.45 | -1.00% | - |
| Sep 15, 2025 | 39.30 | 39.95 | 39.30 | 39.85 | 39.85 | 1.66% | - |
| Sep 12, 2025 | 39.40 | 39.40 | 38.95 | 39.20 | 39.20 | - | - |
| Sep 11, 2025 | 39.55 | 39.55 | 39.00 | 39.20 | 39.20 | -0.63% | - |
| Sep 10, 2025 | 40.60 | 40.60 | 39.45 | 39.45 | 39.45 | -2.71% | - |
| Sep 9, 2025 | 40.75 | 40.80 | 40.35 | 40.55 | 40.55 | 0.12% | - |
| Sep 8, 2025 | 40.10 | 40.55 | 40.10 | 40.50 | 40.50 | 2.14% | - |
| Sep 5, 2025 | 40.10 | 40.10 | 39.65 | 39.65 | 39.65 | -1.12% | - |
| Sep 4, 2025 | 40.40 | 40.80 | 40.10 | 40.10 | 40.10 | -0.62% | - |
| Sep 3, 2025 | 40.15 | 40.60 | 40.15 | 40.35 | 40.35 | 1.00% | - |
| Sep 2, 2025 | 41.70 | 41.70 | 39.95 | 39.95 | 39.95 | -3.73% | - |
| Sep 1, 2025 | 41.75 | 41.80 | 41.50 | 41.50 | 41.50 | -0.72% | - |
| Aug 29, 2025 | 41.75 | 41.95 | 41.40 | 41.80 | 41.80 | 0.24% | - |
| Aug 28, 2025 | 41.90 | 42.00 | 41.70 | 41.70 | 41.70 | -0.36% | - |
| Aug 27, 2025 | 42.25 | 42.25 | 41.80 | 41.85 | 41.85 | -0.83% | - |
| Aug 26, 2025 | 42.25 | 42.40 | 42.20 | 42.20 | 42.20 | -1.06% | - |
| Aug 25, 2025 | 43.00 | 43.00 | 42.45 | 42.65 | 42.65 | -0.47% | - |
| Aug 22, 2025 | 42.30 | 42.85 | 42.25 | 42.85 | 42.85 | 1.30% | - |
| Aug 21, 2025 | 41.90 | 42.50 | 41.90 | 42.30 | 42.30 | -0.12% | - |
| Aug 20, 2025 | 42.25 | 42.35 | 42.25 | 42.35 | 42.35 | -0.47% | - |
| Aug 19, 2025 | 42.40 | 42.85 | 42.40 | 42.55 | 42.55 | 0.71% | - |
| Aug 18, 2025 | 43.10 | 43.10 | 42.15 | 42.25 | 42.25 | -1.97% | - |
| Aug 15, 2025 | 43.05 | 43.25 | 43.05 | 43.10 | 43.10 | - | - |
| Aug 14, 2025 | 43.20 | 43.20 | 42.90 | 43.10 | 43.10 | 0.23% | - |
| Aug 13, 2025 | 45.80 | 45.80 | 43.00 | 43.00 | 43.00 | -6.62% | - |
| Aug 12, 2025 | 46.45 | 46.50 | 45.90 | 46.05 | 46.05 | -1.50% | - |
| Aug 11, 2025 | 46.95 | 46.95 | 46.75 | 46.75 | 46.75 | -0.11% | - |
| Aug 8, 2025 | 46.85 | 47.30 | 46.70 | 46.80 | 46.80 | -0.32% | - |
| Aug 7, 2025 | 47.10 | 47.20 | 46.95 | 46.95 | 46.95 | 0.11% | - |
| Aug 6, 2025 | 46.75 | 46.95 | 46.75 | 46.90 | 46.90 | -0.32% | - |
| Aug 5, 2025 | 47.30 | 47.30 | 46.95 | 47.05 | 47.05 | -0.11% | - |
| Aug 4, 2025 | 46.85 | 47.10 | 46.85 | 47.10 | 47.10 | 0.75% | - |
| Aug 1, 2025 | 47.10 | 47.10 | 46.55 | 46.75 | 46.75 | -1.27% | - |
| Jul 31, 2025 | 47.20 | 47.35 | 47.05 | 47.35 | 47.35 | 0.96% | 15 |
| Jul 30, 2025 | 47.30 | 47.30 | 46.85 | 46.90 | 46.90 | -1.05% | - |
| Jul 29, 2025 | 47.55 | 47.60 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jul 28, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Jul 25, 2025 | 48.05 | 48.20 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 24, 2025 | 47.50 | 48.20 | 47.50 | 48.00 | 48.00 | - | - |
| Jul 23, 2025 | 48.25 | 48.25 | 47.90 | 48.00 | 48.00 | -0.10% | - |
| Jul 22, 2025 | 48.00 | 48.05 | 47.90 | 48.05 | 48.05 | 0.31% | - |
| Jul 21, 2025 | 47.70 | 48.10 | 47.70 | 47.90 | 47.90 | -0.52% | - |