STS Group AG (ETR:SF3)
Germany · Delayed Price · Currency is EUR 3.270
+0.010 (0.31%)
May 26, 2026, 5:35 PM CET
STS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| May 21, 2026 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | - | 1 |
| May 20, 2026 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | - | 2 |
| May 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| May 18, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | - | 616 |
| May 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 14, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | - | 1,200 |
| May 13, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 49 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 10 |
| May 11, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 0.62% | 4,065 |
| May 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | - |
| May 7, 2026 | 3.06 | 3.21 | 3.06 | 3.21 | 3.21 | 1.26% | 370 |
| May 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| May 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| May 4, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Apr 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Apr 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Apr 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | - |
| Apr 27, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 1.59% | 1 |
| Apr 24, 2026 | 3.13 | 3.23 | 3.13 | 3.15 | 3.15 | 2.27% | 2,002 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 22, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.98% | 900 |
| Apr 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Apr 20, 2026 | 3.00 | 3.22 | 3.00 | 3.04 | 3.04 | -0.33% | 11,864 |
| Apr 17, 2026 | 3.11 | 3.24 | 3.05 | 3.05 | 3.05 | -3.17% | 20,485 |
| Apr 16, 2026 | 2.96 | 3.20 | 2.96 | 3.15 | 3.15 | 9.38% | 7,581 |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | - |
| Apr 14, 2026 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 7.78% | 1,719 |
| Apr 13, 2026 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | -7.22% | 6,339 |
| Apr 10, 2026 | 2.86 | 2.91 | 2.80 | 2.91 | 2.91 | -1.36% | 11,925 |
| Apr 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 8, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Apr 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | 143 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 20, 2026 | 2.86 | 3.02 | 2.86 | 2.94 | 2.94 | - | 302 |
| Mar 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Mar 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |