STS Group AG (ETR:SF3)
Germany · Delayed Price · Currency is EUR 3.240
-0.060 (-1.82%)
Jan 22, 2026, 3:18 PM CET
STS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | - | -1.82% | 1,588 |
| Jan 21, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | 1.23% | 1,753 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -4.68% | 1,336 |
| Jan 19, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 6.21% | 3,919 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | - | 1 |
| Jan 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | - | 1,300 |
| Jan 13, 2026 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | 3.21% | 5,000 |
| Jan 12, 2026 | 3.14 | 3.22 | 3.12 | 3.12 | 3.12 | -6.02% | 2,092 |
| Jan 9, 2026 | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | 12.16% | 3,073 |
| Jan 8, 2026 | 3.08 | 3.10 | 2.96 | 2.96 | 2.96 | -3.27% | 4,127 |
| Jan 7, 2026 | 3.16 | 3.16 | 2.86 | 3.06 | 3.06 | -4.97% | 2,610 |
| Jan 6, 2026 | 3.22 | 3.22 | 3.12 | 3.22 | 3.22 | -3.59% | 2,553 |
| Jan 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 3.73% | 1,749 |
| Dec 30, 2025 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | -4.17% | 669 |
| Dec 29, 2025 | 3.10 | 3.42 | 3.10 | 3.36 | 3.36 | 6.33% | 3,484 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | - | 3,166 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | 2.60% | 1,865 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | - | 3,126 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | 1,300 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Dec 10, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | 1,100 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | 365 |
| Dec 8, 2025 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 3.16% | 1,702 |
| Dec 5, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | -0.63% | 1,507 |
| Dec 4, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -5.92% | 10,457 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.26 | 3.38 | 3.38 | 1.81% | 2,337 |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Nov 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Nov 25, 2025 | 3.20 | 3.44 | 3.20 | 3.44 | 3.44 | 3.61% | 2,312 |
| Nov 24, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | - | 2,500 |
| Nov 21, 2025 | 3.52 | 3.58 | 3.32 | 3.32 | 3.32 | -4.05% | 5,996 |
| Nov 20, 2025 | 3.54 | 3.72 | 3.20 | 3.46 | 3.46 | 1.17% | 26,719 |
| Nov 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Nov 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Nov 17, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | 2.34% | 8,820 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 13, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | -0.57% | 3,453 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -8.90% | 3,737 |
| Nov 11, 2025 | 3.48 | 3.82 | 3.48 | 3.82 | 3.82 | 9.77% | 3,043 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -5.43% | 3,616 |
| Nov 7, 2025 | 3.74 | 3.88 | 3.56 | 3.68 | 3.68 | -0.54% | 4,069 |