Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 3.080
+0.040 (1.32%)
At close: Jan 30, 2026
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.32% | - |
| Jan 29, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 27, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -1.95% | - |
| Jan 26, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Jan 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jan 15, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | - |
| Jan 14, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Dec 30, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Dec 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Dec 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Dec 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| 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% | - |