Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 3.560
-0.040 (-1.11%)
Last updated: Oct 22, 2026, 5:00 PM CEST
FRA:1S6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.69% | - |
| Oct 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Oct 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 15, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Oct 13, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,000 |
| Oct 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 6, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 5, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Oct 2, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | - |
| Oct 1, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Sep 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 23, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| 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% | - |