Stella International Holdings Limited (FRA:31S)
Germany · Delayed Price · Currency is EUR 1.620
-0.070 (-4.14%)
At close: Sep 9, 2025
FRA:31S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -4.14% | 1,184 |
| Sep 8, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | - | 1.81% | 1,184 |
| Sep 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1.84% | 1,000 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -3.55% | - |
| Sep 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -6.11% | - |
| Sep 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 1,000 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -2.17% | - |
| Aug 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2.79% | 1,000 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.65% | 1,000 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1.68% | 1,000 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | -2.72% | - |
| Aug 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | 8.24% | - |
| Aug 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -6.59% | 1,000 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2.82% | 1,000 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | 186 |
| Aug 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -3.31% | 186 |
| Aug 18, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | - | 3.43% | 186 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 0.57% | 300 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | 0.58% | 300 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 0.58% | 300 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1.78% | 300 |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -0.59% | 300 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 300 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -0.58% | 300 |
| Aug 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 0.59% | 300 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.80% | 300 |
| Aug 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -1.18% | 300 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -1.17% | 300 |
| 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% | - |