STINAG Stuttgart Invest AG (ETR:STG)
Germany · Delayed Price · Currency is EUR 15.00
+0.20 (1.35%)
At close: Feb 6, 2026
ETR:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 60 |
| Feb 3, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 898 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.97% | 325 |
| Jan 30, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -2.56% | 325 |
| Jan 29, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 11 |
| Jan 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jan 27, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 325 |
| Jan 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 23, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 82 |
| Jan 22, 2026 | 15.80 | 15.80 | 15.20 | 15.50 | 15.50 | -1.27% | 838 |
| Jan 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | 150 |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 329 |
| Jan 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jan 14, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 2.63% | 1,876 |
| Jan 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 9, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | 332 |
| Jan 8, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.99% | 562 |
| Jan 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 5, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 591 |
| Jan 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 1,500 |
| Dec 30, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 295 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 550 |
| Dec 23, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | 344 |
| Dec 22, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 33 |
| Dec 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 18, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | -2.00% | 382 |
| Dec 17, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 2,102 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 15, 2025 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | 2,776 |
| Dec 12, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 1,019 |
| Dec 11, 2025 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 843 |
| Dec 10, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 150 |
| Dec 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 8, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 12,017 |
| Dec 5, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | 580 |
| Dec 4, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - | 180 |
| Dec 3, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 1,813 |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 28, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 18,094 |
| Nov 27, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 8,227 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 1,998 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 1,012 |
| Nov 21, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 203 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 2,000 |