Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 3.520
+0.060 (1.73%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:1S6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Aug 25, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Aug 24, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 1.75% | 2,100 |
| Aug 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 19, 2026 | 3.44 | 3.50 | 3.44 | 3.44 | 3.44 | - | 1,446 |
| Aug 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Aug 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.56% | - |
| Aug 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Aug 13, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Aug 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 7, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Aug 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 3,000 |
| Aug 5, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | - |
| Aug 4, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | - | - |
| Aug 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Jul 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jul 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jul 28, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | - |
| Jul 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 24, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | - |
| Jul 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jul 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 16, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | - |
| Jul 15, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.91% | - |
| Jul 14, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | - | - |
| Jul 13, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Jul 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jul 8, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Jul 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Jul 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jul 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jun 29, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | - |
| Jun 26, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 25, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 700 |
| Jun 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jun 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jun 22, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Jun 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jun 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 17, 2026 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 6.04% | - |