Skip to main content
logo
SThree plc (FRA:S8T)
Germany flag Germany · Delayed Price · Currency is EUR
2.210
-0.020 (-0.90%)
At close: Sep 9, 2025

SThree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252.212.212.212.21--0.90%1,000
Sep 8, 20252.232.232.232.23--1,000
Sep 5, 20252.232.232.232.23--1,000
Sep 4, 20252.232.232.232.23--0.22%-
Sep 3, 20252.242.242.242.24--2.19%1,000
Sep 2, 20252.292.292.292.29-1.78%1,000
Sep 1, 20252.252.252.252.25--1.97%1,000
Aug 29, 20252.292.292.292.29--1.08%1,000
Aug 28, 20252.322.322.322.32--1.49%1,000
Aug 27, 20252.352.352.352.35--0.21%1,000
Aug 26, 20252.362.362.362.36--0.42%-
Aug 25, 20252.372.372.372.37-2.83%-
Aug 22, 20252.302.302.302.30--2.95%1,000
Aug 21, 20252.372.372.372.37-0.64%1,000
Aug 20, 20252.362.362.362.36-1.95%1,000
Aug 19, 20252.312.312.312.31--1.28%1,000
Aug 18, 20252.342.342.342.34--1,000
Aug 15, 20252.342.342.342.34--1.06%1,000
Aug 14, 20252.372.372.372.37---
Aug 13, 20252.372.372.372.37--1.25%1,000
Aug 12, 20252.402.402.402.40--1,000
Aug 11, 20252.402.402.402.40--0.62%1,000
Aug 8, 20252.412.412.412.41--3.41%1,000
Aug 7, 20252.382.502.382.50-6.40%1,000
Aug 6, 20252.352.352.352.35--0.85%-
Aug 5, 20252.372.372.372.37--1.87%-
Aug 4, 20252.412.412.412.41--1.23%-
Aug 1, 20252.442.442.442.44-3.61%-
Jul 31, 20252.362.362.362.36--7.65%-
Jul 30, 20252.552.552.552.55--8.60%-
Jul 29, 20252.792.792.792.79-0.18%-
Jul 28, 20252.792.792.792.79-2.96%-
Jul 25, 20252.712.712.712.71--2.17%-
Jul 24, 20252.772.772.772.77-3.95%-
Jul 23, 20252.662.662.662.66--2.39%-
Jul 22, 20252.732.732.732.73--1.27%-
Jul 21, 20252.762.762.762.76--0.18%-
Jul 18, 20252.772.772.772.77--0.36%-
Jul 17, 20252.782.782.782.78--2.46%-
Jul 16, 20252.852.852.852.85-0.18%-
Jul 15, 20252.842.842.842.84--2.41%-
Jul 14, 20252.912.912.912.91-0.34%-
Jul 11, 20252.902.902.902.90-3.39%-
Jul 10, 20252.812.812.812.81-2.94%-
Jul 9, 20252.732.732.732.73--0.91%-
Jul 8, 20252.752.752.752.75--1.08%-
Jul 7, 20252.782.782.782.78--1.59%-
Jul 4, 20252.832.832.832.83-0.36%-
Jul 3, 20252.822.822.822.82-0.36%-
Jul 2, 20252.812.812.812.81--1.41%-