Steadfast Group Limited (FRA:1S6)
Germany · Delayed Price · Currency is EUR 3.220
+0.040 (1.26%)
Last updated: Jul 28, 2026, 10:30 AM CET
FRA:1S6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jun 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jun 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jun 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Jun 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 31.67% | - |
| Jun 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Jun 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Jun 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jun 4, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | - |
| Jun 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jun 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Jun 1, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| May 29, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | - |
| May 28, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.59% | - |
| May 27, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | - | - |
| May 26, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | - |
| May 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| May 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| May 21, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | - | - |
| May 20, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | - | - |
| May 19, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 2.46% | - |