STV Group plc (FRA:3YC)
Germany · Delayed Price · Currency is EUR 1.040
-0.010 (-0.95%)
At close: Mar 27, 2026
FRA:3YC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Mar 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Mar 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Mar 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -20.59% | - |
| Mar 18, 2026 | 1.09 | 1.36 | 1.09 | 1.36 | 1.36 | 22.52% | 80 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Mar 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Mar 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Mar 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Feb 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Feb 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Feb 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Feb 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Feb 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Feb 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Feb 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -18.49% | - |
| Feb 4, 2026 | 1.21 | 1.46 | 1.21 | 1.46 | 1.46 | 21.67% | 684 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jan 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -17.14% | - |
| Jan 27, 2026 | 1.17 | 1.40 | 1.17 | 1.40 | 1.40 | 17.65% | 75 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jan 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jan 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |