Stella-Jones Inc. (FRA:97S)
Germany · Delayed Price · Currency is EUR 47.00
-0.60 (-1.26%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:97S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | - | -1.26% | - |
| Jun 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.30% | - |
| Jun 1, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 46.99 | 1.29% | - |
| May 29, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.39 | - | - |
| May 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | 0.43% | - |
| May 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | 3.11% | - |
| May 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.80 | - | - |
| May 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.80 | 1.35% | - |
| May 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.20 | 0.91% | - |
| May 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.80 | -0.45% | - |
| May 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.00 | -0.90% | - |
| May 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.40 | - | - |
| May 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.40 | -0.45% | - |
| May 15, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.60 | -0.44% | - |
| May 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.80 | -1.32% | - |
| May 13, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.40 | 4.11% | - |
| May 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.60 | 1.39% | - |
| May 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.01 | -4.85% | - |
| May 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.20 | -3.40% | - |
| May 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.79 | -1.26% | - |
| May 6, 2026 | 51.50 | 51.50 | 47.60 | 47.60 | 47.39 | -4.80% | 50 |
| May 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | -1.96% | - |
| May 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.77 | 0.99% | - |
| Apr 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.27 | -1.94% | - |
| Apr 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | -2.83% | - |
| Apr 28, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.76 | - | - |
| Apr 27, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 52.76 | 3.92% | - |
| Apr 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | 0.99% | - |
| Apr 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.27 | - | - |
| Apr 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.27 | - | - |
| Apr 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.27 | -0.98% | - |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | 2.00% | - |
| Apr 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | -2.91% | - |
| Apr 16, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.27 | - | - |
| Apr 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | - | - |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | -0.96% | - |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.77 | -0.95% | - |
| Apr 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | - | - |
| Apr 9, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.26 | -0.94% | - |
| Apr 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -3.64% | - |
| Apr 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.75 | -5.17% | - |
| Apr 2, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.74 | 0.36% | - |
| Apr 1, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 57.53 | 0.87% | - |
| Mar 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.03 | - | - |
| Mar 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.03 | - | - |
| Mar 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.03 | -1.71% | - |
| Mar 26, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.03 | 0.86% | - |
| Mar 25, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 57.53 | 2.65% | - |
| Mar 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | 3.67% | - |
| Mar 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | -1.80% | - |