STEP Energy Services Ltd. (FRA:932)
Germany · Delayed Price · Currency is EUR 3.360
0.00 (0.00%)
At close: Nov 28, 2025
STEP Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 25, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 24, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 20, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 17, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 12, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 10, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 6, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Nov 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 3, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 29, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Oct 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 27, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 24, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 23, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 21, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Oct 20, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | - |
| Oct 17, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | - |
| Oct 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 15, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 10, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Oct 7, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 6, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 29, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | - | 4,619 |
| Sep 26, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | 1.85% | 1,300 |
| Sep 25, 2025 | 2.62 | 3.30 | 2.62 | 3.24 | 3.24 | 23.66% | 800 |
| Sep 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Sep 23, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | - |
| Sep 22, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -2.27% | - |