Stella International Holdings Limited (FRA:31S)
Germany · Delayed Price · Currency is EUR 1.560
+0.030 (1.96%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:31S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jul 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 7.14% | 650 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jul 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Jul 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jul 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jun 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jun 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jun 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jun 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Jun 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Jun 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Jun 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jun 15, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 500 |
| Jun 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jun 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jun 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jun 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jun 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 2,368 |
| Jun 5, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 2,368 |
| Jun 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jun 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Jun 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 200 |
| May 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| May 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| May 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| May 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| May 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.54% | - |
| May 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | -0.63% | - |
| May 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | -1.24% | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.51 | - | - |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.51 | -0.62% | - |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.52 | -0.61% | - |