STO SE & Co. KGaA(GB:0G5B)
€107.20+1.18 (+1.11%)
GB:0G5B
STO SE & Co. KGaA historical prices
€107.20
At close:+1.18 (+1.11%)
STO SE & Co. KGaA (0G5B) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | +1.11% | 3 | 0.01 |
| Nov 11, 2026 | 105.20 | 106.10 | 105.00 | 106.02 | 106.02 | -1.10% | 1,307 | 5.65 |
| Nov 10, 2026 | 107.40 | 107.40 | 107.20 | 107.20 | 107.20 | +2.68% | 24 | 0.10 |
| Nov 09, 2026 | 107.20 | 107.40 | 104.40 | 104.40 | 104.40 | -2.97% | 5,123 | 34.26 |
| Nov 06, 2026 | 107.60 | 108.00 | 107.40 | 107.60 | 107.60 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 107.40 | 108.00 | 107.40 | 107.60 | 107.60 | +0.75% | 177 | 1.20 |
| Nov 04, 2026 | 103.80 | 106.80 | 102.60 | 106.80 | 106.80 | +2.69% | 186 | 1.13 |
| Nov 03, 2026 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -4.24% | 4 | 0.02 |
| Nov 02, 2026 | 107.20 | 108.60 | 105.40 | 108.60 | 108.60 | +3.04% | 32 | 0.19 |
| Oct 30, 2026 | 107.60 | 107.60 | 105.40 | 105.40 | 105.40 | -1.13% | 217 | 1.35 |
| Oct 29, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | +0.95% | 1 | 0.01 |
| Oct 28, 2026 | 107.40 | 107.40 | 105.60 | 105.60 | 105.60 | -1.31% | 312 | 1.99 |
| Oct 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | +0.94% | 0 | 0.00 |
| Oct 26, 2026 | 104.80 | 106.00 | 104.80 | 106.00 | 106.00 | +4.33% | 0 | 0.00 |
| Oct 23, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.97% | 0 | 0.00 |
| Oct 22, 2026 | 103.60 | 103.60 | 102.60 | 102.60 | 102.60 | -0.97% | 250 | 1.63 |
| Oct 21, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | +1.17% | 0 | 0.00 |
| Oct 20, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.02% | 0 | 0.00 |
| Oct 19, 2026 | 103.00 | 103.00 | 101.60 | 102.42 | 102.42 | +0.22% | 4,720 | 60.41 |
| Oct 16, 2026 | 100.80 | 103.80 | 100.80 | 102.20 | 102.20 | +2.00% | 456 | 6.43 |
| Oct 15, 2026 | 100.40 | 100.40 | 100.20 | 100.20 | 100.20 | -2.72% | 366 | 5.62 |
| Oct 14, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | +2.79% | 1 | 0.02 |
| Oct 13, 2026 | 101.00 | 101.00 | 100.20 | 100.20 | 100.20 | +0.91% | 18 | 0.28 |
| Oct 12, 2026 | 98.20 | 99.30 | 98.20 | 99.30 | 99.30 | +0.20% | 2 | 0.03 |
| Oct 09, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | +1.23% | 1 | 0.02 |
| Oct 08, 2026 | 97.50 | 98.00 | 97.50 | 97.90 | 97.90 | -0.20% | 1 | 0.02 |
| Oct 07, 2026 | 98.70 | 99.30 | 97.40 | 98.10 | 98.10 | -0.20% | 361 | 6.07 |
| Oct 06, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | +0.72% | 0 | 0.00 |
| Oct 05, 2026 | 98.00 | 98.50 | 97.60 | 97.60 | 97.60 | -0.31% | 1 | 0.02 |
| Oct 02, 2026 | 97.30 | 97.90 | 97.30 | 97.90 | 97.90 | -0.31% | 1,258 | 31.46 |
| Oct 01, 2026 | 100.00 | 100.00 | 97.80 | 98.20 | 98.20 | -1.01% | 1 | 0.02 |
| Sep 30, 2026 | 99.90 | 99.90 | 99.20 | 99.20 | 99.20 | -0.30% | 144 | 3.54 |
| Sep 29, 2026 | 98.90 | 99.50 | 98.00 | 99.50 | 99.50 | +1.22% | 0 | 0.00 |
| Sep 28, 2026 | 96.90 | 98.50 | 96.40 | 98.30 | 98.30 | +0.61% | 8 | 0.16 |
| Sep 25, 2026 | 97.70 | 97.80 | 97.70 | 97.70 | 97.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 97.80 | 97.80 | 97.70 | 97.70 | 97.70 | -2.69% | 0 | 0.00 |
| Sep 23, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | +0.75% | 0 | 0.00 |
| Sep 22, 2026 | 99.80 | 101.00 | 99.10 | 99.65 | 99.65 | -2.88% | 431 | 8.70 |
| Sep 21, 2026 | 99.20 | 102.60 | 99.20 | 102.60 | 102.60 | -0.19% | 0 | 0.00 |
| Sep 18, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | +0.78% | 0 | 0.00 |
| Sep 17, 2026 | 103.20 | 103.80 | 102.00 | 102.00 | 102.00 | -0.97% | 181 | 2.78 |
| Sep 16, 2026 | 100.20 | 103.00 | 100.20 | 103.00 | 103.00 | +2.39% | 165 | 2.14 |
| Sep 15, 2026 | 100.40 | 100.60 | 100.40 | 100.60 | 100.60 | +0.40% | 20 | 0.24 |
| Sep 14, 2026 | 102.40 | 102.40 | 100.20 | 100.20 | 100.20 | -1.76% | 1 | 0.01 |
| Sep 11, 2026 | 101.40 | 102.40 | 101.40 | 102.00 | 102.00 | 0.00% | 41 | 0.35 |
| Sep 10, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | +0.39% | 0 | 0.00 |
| Sep 09, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -2.12% | 0 | 0.00 |
| Sep 07, 2026 | 102.00 | 103.80 | 102.00 | 103.80 | 103.80 | +2.98% | 1 | 0.01 |
| Sep 04, 2026 | 102.40 | 102.40 | 100.60 | 100.80 | 100.80 | +1.82% | 0 | 0.00 |
