Stella International Holdings Limited (FRA:31S)
Germany · Delayed Price · Currency is EUR 1.740
-0.090 (-4.92%)
Last updated: Jul 30, 2025
FRA:31S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -1.17% | - |
| Jul 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -1.72% | - |
| Jul 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -4.92% | 300 |
| Jul 29, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | - | 7.65% | 300 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.19% | 200 |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.82% | 200 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -0.60% | - |
| Jul 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1.22% | 200 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2.50% | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4.58% | 200 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -1.29% | 200 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.64% | 200 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 200 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 200 |
| Jul 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.30% | 200 |
| Jul 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -2.53% | 200 |
| Jul 10, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | - | -1.25% | 200 |
| Jul 9, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | - | - | - |
| Jul 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 200 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.63% | 200 |
| Jul 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4.61% | 1,000 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.65% | 1,000 |
| Jul 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -0.65% | - |
| Jul 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.65% | - |
| Jun 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2.65% | - |
| Jun 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1.34% | 3,000 |
| Jun 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.32% | - |
| Jun 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.66% | 3,000 |
| Jun 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2.01% | 3,000 |
| Jun 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.32% | 3,000 |
| Jun 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -1.31% | 3,000 |
| Jun 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 0.66% | 3,000 |
| Jun 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -1.30% | - |
| Jun 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.32% | 3,000 |
| Jun 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.65% | - |
| Jun 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -3.16% | 3,000 |
| Jun 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jun 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2.60% | - |
| Jun 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.32% | - |
| Jun 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.65% | 3,000 |
| Jun 6, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -2.55% | 1,000 |
| Jun 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -1.26% | 1,000 |
| Jun 4, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | - | 1.27% | 1,000 |
| Jun 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -0.63% | - |
| Jun 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.28% | 10,709 |
| May 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -4.29% | 10,709 |
| May 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 2.52% | - |
| May 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | - | - |
| May 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.63% | - |
| May 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -1.84% | 10,709 |