STS Group AG (ETR:SF3)
Germany · Delayed Price · Currency is EUR 4.820
-0.170 (-3.41%)
Sep 4, 2026, 5:35 PM CET
STS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | - | -3.81% | 477 |
| 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% | - |
| Aug 17, 2026 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | 4.23% | 1,277 |
| 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% | - |