SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 1.848
+0.004 (0.22%)
At close: Oct 17, 2025
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.99% | 500 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.00% | 500 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.31% | 500 |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 500 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.22% | 500 |
| Oct 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | 500 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.49% | 500 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | 500 |
| Oct 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.32% | 500 |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | 500 |
| Oct 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.76% | 500 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 500 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.86% | - |
| Oct 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.65% | 1,521 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.22% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.75% | - |
| Oct 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.59% | 2 |
| 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% | 1,000 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.82% | 1,000 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.81% | 1,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 1,000 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -18.56% | 1,000 |
| 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 | - | 1,000 |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 1,000 |
| Sep 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.16% | 1,000 |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.49% | 1,000 |
| Sep 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.90% | 1,000 |
| Sep 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,000 |
| Sep 5, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,000 |
| Sep 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.22% | 1,000 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.19% | 1,000 |
| Sep 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 1,000 |
| Sep 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.97% | 1,000 |
| Aug 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.08% | 1,000 |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.49% | 1,000 |
| Aug 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.21% | 1,000 |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | 1,000 |
| Aug 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.83% | 1,000 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.95% | 1,000 |
| Aug 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.64% | 1,000 |
| Aug 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.95% | 1,000 |
| Aug 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.28% | 1,000 |
| Aug 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,000 |
| Aug 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.06% | 1,000 |