Stella-Jones Inc. (FRA:97S)
Germany · Delayed Price · Currency is EUR 42.40
+0.60 (1.44%)
Last updated: Sep 17, 2026, 8:33 PM CET
FRA:97S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | -0.47% | - |
| Sep 17, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 1.44% | - |
| Sep 16, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 0.48% | - |
| Sep 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Sep 14, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -0.97% | - |
| Sep 11, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 1.47% | - |
| Sep 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Sep 9, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -1.44% | 1,000 |
| Sep 8, 2026 | 41.80 | 42.00 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Sep 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.45% | - |
| Sep 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | - | - |
| Sep 1, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 41.79 | -0.47% | - |
| Aug 31, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.99 | -2.31% | - |
| Aug 28, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 42.98 | 2.37% | - |
| Aug 27, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 41.99 | 0.48% | - |
| Aug 26, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 41.79 | -0.94% | - |
| Aug 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.19 | -1.85% | - |
| Aug 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.98 | - | - |
| Aug 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.98 | -2.26% | - |
| Aug 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | 0.45% | - |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.78 | -1.79% | - |
| Aug 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.57 | -0.44% | - |
| Aug 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.77 | -3.02% | - |
| Aug 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.17 | 0.87% | - |
| Aug 13, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 45.77 | -2.13% | - |
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | -0.42% | - |
| Aug 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | 1.72% | - |
| Aug 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.17 | 0.87% | - |
| Aug 7, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 45.77 | -3.77% | - |
| Aug 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | -0.83% | - |
| Aug 5, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 47.96 | 2.99% | - |
| Aug 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.56 | - | - |
| Aug 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.56 | 0.86% | - |
| Jul 31, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.17 | -2.11% | - |
| Jul 30, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.16 | -2.47% | - |
| Jul 29, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.35 | 1.25% | - |
| Jul 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | 2.56% | - |
| Jul 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.56 | 0.86% | - |
| Jul 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.17 | -0.43% | - |
| Jul 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.36 | -0.43% | - |
| Jul 22, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.56 | - | - |
| Jul 21, 2026 | 47.20 | 47.20 | 46.80 | 46.80 | 46.56 | 0.43% | - |
| Jul 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.36 | -4.51% | - |
| Jul 17, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.55 | 1.67% | - |
| Jul 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | -0.41% | - |
| Jul 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | - | - |
| Jul 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | 0.84% | - |
| Jul 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | -0.42% | - |