STS Group AG (ETR:SF3)
Germany · Delayed Price · Currency is EUR 4.340
-0.100 (-2.30%)
Aug 29, 2025, 5:36 PM CET
STS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | - | 609 |
| Aug 28, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | 4.29 | -0.46% | 100 |
| Aug 27, 2025 | 4.24 | 4.46 | 4.24 | 4.36 | 4.31 | 1.40% | 1,255 |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 3.86% | 776 |
| Aug 25, 2025 | 4.26 | 4.36 | 4.00 | 4.14 | 4.09 | -0.48% | 20,812 |
| Aug 22, 2025 | 3.94 | 4.16 | 3.90 | 4.16 | 4.11 | 7.77% | 9,541 |
| Aug 21, 2025 | 3.70 | 3.98 | 3.70 | 3.86 | 3.82 | 7.22% | 6,297 |
| Aug 20, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | 3.56 | 6.51% | 3,214 |
| Aug 19, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.34 | 3.05% | 753 |
| Aug 18, 2025 | 3.32 | 3.32 | 3.24 | 3.28 | 3.24 | 0.61% | 753 |
| Aug 15, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.22 | 5.84% | 9,265 |
| Aug 14, 2025 | 2.96 | 3.08 | 2.96 | 3.08 | 3.04 | - | 1 |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | - | 267 |
| Aug 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 1.99% | 267 |
| Aug 11, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 2.99 | 1.34% | 267 |
| Aug 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | -3.25% | 500 |
| Aug 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | -1.28% | 500 |
| Aug 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | -3.70% | 500 |
| Aug 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | 3,587 |
| Aug 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | 3,587 |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | 3,587 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | - |
| Jul 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | - | 3,587 |
| Jul 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 3,587 |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 3,587 |
| Jul 25, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -1.22% | 3,587 |
| Jul 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 344 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 344 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 344 |
| Jul 18, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | - | 344 |
| Jul 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 400 |
| Jul 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 6 |
| Jul 15, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | - | 6 |
| Jul 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,866 |
| Jul 11, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -2.99% | 1,866 |
| Jul 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 400 |
| Jul 9, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 7.05% | 3,706 |
| Jul 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 344 |
| Jul 7, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | - | 344 |
| Jul 4, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | - | 250 |
| Jul 3, 2025 | 3.12 | 3.22 | 3.12 | 3.12 | 3.12 | 1.96% | 1,399 |
| Jul 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 2,598 |
| Jul 1, 2025 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -1.92% | 2,598 |
| Jun 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3,177 |
| Jun 27, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | 3,177 |
| Jun 26, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 0.64% | 297 |
| Jun 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 297 |
| Jun 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 297 |
| Jun 23, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 3.27% | 297 |