STS Group AG (ETR:SF3)
Germany · Delayed Price · Currency is EUR 3.550
+0.070 (2.01%)
Aug 14, 2026, 5:35 PM CET
STS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.01% | 1,298 |
| Aug 13, 2026 | 3.24 | 3.50 | 3.24 | 3.48 | 3.48 | 2.65% | 3,501 |
| Aug 12, 2026 | 3.47 | 3.47 | 3.25 | 3.39 | 3.39 | 1.19% | 5,095 |
| Aug 11, 2026 | 3.02 | 3.40 | 3.02 | 3.35 | 3.35 | 13.95% | 27,860 |
| Aug 10, 2026 | 2.78 | 2.95 | 2.78 | 2.94 | 2.94 | -0.68% | 733 |
| Aug 7, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -1.00% | 1,725 |
| Aug 6, 2026 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | 4.91% | 4,628 |
| Aug 5, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | - | 1 |
| Aug 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 3, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -1.72% | 3 |
| Jul 31, 2026 | 2.90 | 2.95 | 2.89 | 2.90 | 2.90 | 1.75% | 2,309 |
| Jul 30, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | - | 1,001 |
| Jul 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 28, 2026 | 2.80 | 2.89 | 2.80 | 2.85 | 2.85 | 1.42% | 2,371 |
| Jul 27, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | - |
| Jul 24, 2026 | 2.89 | 2.89 | 2.71 | 2.82 | 2.82 | 0.36% | 1,317 |
| Jul 23, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.10% | - |
| Jul 22, 2026 | 2.80 | 2.90 | 2.79 | 2.90 | 2.90 | 1.75% | 139 |
| Jul 21, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | - | 865 |
| Jul 20, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | 0.71% | 1 |
| Jul 17, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -0.70% | 602 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | - |
| Jul 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Jul 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.42% | - |
| Jul 13, 2026 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -1.40% | 1 |
| Jul 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 4 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | 1.42% | 1 |
| Jul 8, 2026 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -3.10% | 1,500 |
| Jul 7, 2026 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | -1.02% | 101 |
| Jul 6, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | - | 600 |
| Jul 3, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | -0.34% | 80 |
| Jul 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Jul 1, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | -1.98% | 1,900 |
| Jun 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 11 |
| Jun 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | - |
| Jun 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.34% | - |
| Jun 25, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -3.24% | 4 |
| Jun 24, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -0.32% | 970 |
| Jun 23, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -5.20% | 800 |
| Jun 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.93% | - |
| Jun 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Jun 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jun 17, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | - | 1 |
| Jun 16, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -3.04% | 1 |
| Jun 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | 10 |
| Jun 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Jun 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jun 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | - |
| Jun 9, 2026 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 2.85% | 1,245 |
| Jun 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |