STS Group AG (ETR:SF3)
Germany · Delayed Price · Currency is EUR 4.350
+0.130 (3.08%)
Oct 26, 2026, 5:35 PM CET
STS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 3.08% | 1,147 |
| Oct 23, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 22, 2026 | 4.31 | 4.31 | 4.20 | 4.22 | 4.22 | -2.54% | 543 |
| Oct 21, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.70% | - |
| Oct 20, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | -2.71% | 1 |
| Oct 19, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.38% | 130 |
| Oct 16, 2026 | 4.32 | 4.37 | 4.32 | 4.36 | 4.36 | 0.46% | 50 |
| Oct 15, 2026 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | -2.47% | 1,232 |
| Oct 14, 2026 | 4.54 | 4.54 | 4.32 | 4.45 | 4.45 | 1.37% | 700 |
| Oct 13, 2026 | 4.32 | 4.53 | 4.16 | 4.39 | 4.39 | 1.86% | 7,374 |
| Oct 12, 2026 | 4.07 | 4.38 | 4.07 | 4.31 | 4.31 | 6.16% | 4,143 |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 8, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | 0.25% | 2,552 |
| Oct 7, 2026 | 4.19 | 4.19 | 4.07 | 4.07 | 4.07 | -0.73% | 1,221 |
| Oct 6, 2026 | 4.02 | 4.10 | 3.90 | 4.10 | 4.10 | 0.24% | 1,380 |
| Oct 5, 2026 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | 2.76% | 1,809 |
| Oct 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 1, 2026 | 3.80 | 4.04 | 3.80 | 3.92 | 3.92 | - | 655 |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Sep 29, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | - | 40 |
| Sep 28, 2026 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -6.86% | 845 |
| Sep 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Sep 23, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | 1.26% | 452 |
| Sep 22, 2026 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -2.70% | 1 |
| Sep 21, 2026 | 4.08 | 4.19 | 3.96 | 4.08 | 4.08 | 2.51% | 1,400 |
| Sep 18, 2026 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | -1.73% | 281 |
| Sep 17, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 16, 2026 | 4.18 | 4.34 | 3.96 | 4.05 | 4.05 | 0.75% | 3,643 |
| Sep 15, 2026 | 3.80 | 4.04 | 3.80 | 4.02 | 4.02 | 5.79% | 1,746 |
| Sep 14, 2026 | 4.06 | 4.06 | 3.80 | 3.80 | 3.80 | -8.21% | 16,884 |
| Sep 11, 2026 | 4.32 | 4.32 | 3.92 | 4.14 | 4.14 | -6.76% | 8,875 |
| Sep 10, 2026 | 4.32 | 4.44 | 4.21 | 4.44 | 4.44 | 1.37% | 2 |
| Sep 9, 2026 | 4.30 | 4.42 | 4.16 | 4.38 | 4.38 | -2.45% | 10,698 |
| Sep 8, 2026 | 4.68 | 4.68 | 4.44 | 4.49 | 4.49 | -2.18% | 1,007 |
| Sep 7, 2026 | 4.75 | 4.75 | 4.50 | 4.59 | 4.59 | -4.77% | 1,751 |
| Sep 4, 2026 | 4.80 | 5.00 | 4.80 | 4.82 | 4.82 | -3.41% | 3,275 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | - |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 1, 2026 | 4.68 | 5.04 | 4.68 | 4.92 | 4.92 | 0.82% | 5,034 |
| Aug 31, 2026 | 4.65 | 4.90 | 4.65 | 4.88 | 4.88 | 6.55% | 13,001 |
| Aug 28, 2026 | 4.66 | 4.67 | 4.58 | 4.58 | 4.58 | 1.78% | 395 |
| Aug 27, 2026 | 4.50 | 4.64 | 4.30 | 4.50 | 4.50 | 1.12% | 25,469 |
| Aug 26, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -2.20% | 1,527 |
| Aug 25, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.66% | 8,080 |
| Aug 24, 2026 | 4.22 | 4.58 | 4.17 | 4.58 | 4.58 | 10.90% | 14,639 |
| Aug 21, 2026 | 4.22 | 4.23 | 4.13 | 4.13 | 4.13 | -0.24% | 2,004 |
| Aug 20, 2026 | 4.02 | 4.14 | 3.92 | 4.14 | 4.14 | 2.48% | 3,121 |
| Aug 19, 2026 | 3.69 | 4.16 | 3.69 | 4.04 | 4.04 | 12.85% | 13,648 |
| Aug 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |