Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 3.520
0.00 (0.00%)
At close: Sep 18, 2026
FRA:1S6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,336 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 10, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 2, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 0.54% | - |
| Sep 1, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.48 | - | - |
| Aug 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.48 | 0.56% | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.46 | -0.56% | - |
| Aug 27, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.48 | 1.14% | - |
| Aug 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.44 | 1.73% | - |
| Aug 25, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.38 | -0.57% | - |
| Aug 24, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.40 | 1.75% | 2,100 |
| Aug 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -0.58% | - |
| Aug 19, 2026 | 3.44 | 3.50 | 3.44 | 3.44 | 3.36 | - | 1,446 |
| Aug 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | 0.58% | - |
| Aug 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 5.56% | - |
| Aug 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | 0.62% | - |
| Aug 13, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.15 | 0.63% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | - | - |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 1.27% | - |
| Aug 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.09 | -0.63% | - |
| Aug 7, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.11 | -0.63% | - |
| Aug 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -1.23% | 3,000 |
| Aug 5, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.17 | 0.62% | - |
| Aug 4, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.15 | - | - |
| Aug 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | 4.55% | - |
| Jul 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | -1.91% | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.07 | -1.26% | - |
| Jul 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -1.24% | - |
| Jul 28, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.15 | 1.26% | - |
| Jul 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -0.63% | - |
| Jul 24, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.13 | - | - |
| Jul 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | - | - |
| Jul 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | - | - |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | - | - |
| Jul 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | 0.63% | - |
| Jul 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -0.63% | - |
| Jul 16, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.13 | - | - |
| Jul 15, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.13 | 1.91% | - |
| Jul 14, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.07 | - | - |
| Jul 13, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.07 | 0.64% | - |
| Jul 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | - | - |