Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 2.920
+0.040 (1.39%)
Last updated: Dec 19, 2025, 10:30 AM CET
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Dec 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Dec 17, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Dec 16, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | - | 1,002 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Dec 12, 2025 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 8, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.69% | - |
| Dec 5, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 2.13% | - |
| Dec 4, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 1.44% | 1,002 |
| Dec 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| Dec 2, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.70% | - |
| Dec 1, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 50 |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -15.12% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Oct 28, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 5.23% | - |
| Oct 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.83% | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | - |
| Oct 22, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 17, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | -2.45% | - |
| Oct 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 10, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Oct 8, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | - |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 6, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 2, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Sep 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Sep 25, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 23, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.23% | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Sep 19, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -1.23% | - |
| Sep 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Sep 16, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Sep 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Sep 12, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 1.80% | - |