SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 1.870
+0.030 (1.63%)
At close: Nov 28, 2025
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Nov 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Nov 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Nov 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.09% | - |
| Nov 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Nov 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.16% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Nov 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.00% | - |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.67% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.50% | - |
| Nov 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 1.77% | - |
| Nov 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | 1.46% | - |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | -0.22% | - |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -0.56% | - |
| Nov 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 1.36% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -0.67% | - |
| Nov 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -1.66% | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 1.12% | - |
| Oct 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | -0.99% | 500 |
| Oct 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | -0.33% | - |
| Oct 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | -0.77% | - |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -0.11% | - |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 0.66% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | -1.09% | - |
| Oct 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.99% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 1.00% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -1.31% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -1.08% | - |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 0.22% | - |
| Oct 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -0.11% | - |
| Oct 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.49% | - |
| Oct 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 0.11% | - |
| Oct 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -0.32% | - |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 0.75% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 0.76% | - |
| Oct 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.60% | - |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 0.86% | - |
| Oct 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 0.65% | - |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 0.22% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -0.75% | - |
| Oct 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | 0.54% | - |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.59% | - |
| Sep 29, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.82 | 5.14% | 500 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -0.56% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 2.39% | - |
| Sep 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 4.39% | - |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 1.81% | - |