Sunlands Technology Group (FRA:S790)
Germany · Delayed Price · Currency is EUR 2.480
-0.040 (-1.59%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:S790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | - | - | - |
| Aug 25, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | - |
| Aug 24, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 7.50% | - |
| Aug 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -8.40% | - |
| Aug 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Aug 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Aug 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Aug 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Aug 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Aug 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Aug 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Aug 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.67% | - |
| Aug 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Jul 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Jul 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jul 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Jul 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Jul 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Jul 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.92% | - |
| Jul 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Jul 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jul 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jul 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jul 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jul 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Jul 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | - |
| Jul 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.20% | - |
| Jul 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jul 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Jul 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jun 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -9.63% | - |
| Jun 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jun 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Jun 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9.83% | - |
| Jun 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 16.89% | - |
| Jun 22, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.78% | 123 |
| Jun 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 26.32% | - |
| Jun 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | - |