SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 1.790
-0.010 (-0.56%)
At close: Sep 26, 2025
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 5.14% | 500 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.39% | - |
| Sep 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.39% | - |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.81% | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.82% | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.81% | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -18.56% | - |
| Sep 16, 2025 | 2.14 | 2.14 | 1.94 | 1.94 | 1.94 | -9.35% | 1,000 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | - |
| Sep 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.16% | - |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.49% | - |
| Sep 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.90% | - |
| Sep 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Sep 5, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Sep 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.22% | - |
| Sep 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.19% | - |
| Sep 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | - |
| Sep 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.97% | - |
| Aug 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.08% | - |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.49% | - |
| Aug 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.21% | - |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | - |
| Aug 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.83% | - |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.95% | - |
| Aug 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.64% | - |
| Aug 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.95% | - |
| Aug 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.28% | - |
| Aug 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.06% | - |
| Aug 14, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 13, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.25% | - |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.62% | - |
| Aug 8, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.41% | 1,000 |
| Aug 7, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 6.40% | 1,000 |
| Aug 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.85% | - |
| Aug 5, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.87% | - |
| Aug 4, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.23% | - |
| Aug 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.61% | - |
| Jul 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -7.65% | - |
| Jul 30, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -8.60% | - |
| Jul 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.18% | - |
| Jul 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.96% | - |
| Jul 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.17% | - |
| Jul 24, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 3.95% | - |
| Jul 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.39% | - |
| Jul 22, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.27% | - |