Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 2.660
-0.020 (-0.75%)
At close: Feb 20, 2026
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Feb 19, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | - |
| Feb 18, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 3.88% | 900 |
| Feb 17, 2026 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Feb 16, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Feb 13, 2026 | 2.52 | 2.56 | 2.52 | 2.52 | 2.52 | -3.82% | 170 |
| Feb 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Feb 11, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 2.26% | - |
| Feb 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -9.52% | 1,400 |
| Feb 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Feb 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Feb 5, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | - | 450 |
| Feb 4, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -3.92% | 500 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Feb 2, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -1.30% | - |
| 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% | - |