StarragTornos Group AG (FRA:1J3)
Germany · Delayed Price · Currency is EUR 34.40
+0.60 (1.78%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:1J3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1.78% | - |
| Jun 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jun 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jun 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jun 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Jun 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jun 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Jun 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jun 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jun 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 12, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | -3.83% | 5 |
| Jun 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jun 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Jun 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Jun 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Jun 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jun 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jun 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jun 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| May 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| May 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| May 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| May 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| May 25, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 3.41% | 7 |
| May 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| May 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.44% | - |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 1 |
| May 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.81% | - |
| May 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| May 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| May 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| May 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| May 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| May 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| May 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| May 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| May 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Apr 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Apr 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Apr 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Apr 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Apr 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Apr 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.43% | - |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.51 | 0.52% | - |
| Apr 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.32 | 1.05% | - |
| Apr 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.93 | 2.15% | - |