Stella International Holdings Limited (FRA:31S)
Germany · Delayed Price · Currency is EUR 1.670
+0.020 (1.21%)
At close: Sep 29, 2025
FRA:31S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Sep 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Sep 23, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 2,200 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Sep 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 1,500 |
| Sep 12, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 660 |
| Sep 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Sep 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Sep 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Sep 8, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 1,184 |
| Sep 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Sep 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Sep 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.11% | - |
| Sep 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | - | - |
| Sep 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | -2.17% | - |
| Aug 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 2.79% | - |
| Aug 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -1.65% | - |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 1.68% | - |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -2.72% | - |
| Aug 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 8.24% | - |
| Aug 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -6.59% | - |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 2.82% | 1,000 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | 1.14% | - |
| Aug 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | -3.31% | - |
| Aug 18, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.75 | 3.43% | 186 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 0.57% | - |
| Aug 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 0.58% | - |
| Aug 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | 0.58% | - |
| Aug 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | 1.78% | - |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -0.59% | - |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | - |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -0.58% | - |
| Aug 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | 0.59% | - |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.80% | - |
| Aug 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -1.18% | - |
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -1.17% | - |
| Jul 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -1.72% | - |
| Jul 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | -4.92% | - |
| Jul 29, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.77 | 7.65% | 300 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.19% | - |
| Jul 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 1.82% | - |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | -0.60% | - |
| Jul 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | 1.22% | - |