Skip to main content
logo
SThree plc (FRA:S8T)
Germany flag Germany · Delayed Price · Currency is EUR
2.210
0.00 (0.00%)
At close: Jan 30, 2026

SThree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.212.212.212.212.21--
Jan 29, 20262.212.212.212.212.210.23%-
Jan 28, 20262.212.212.212.212.214.01%-
Jan 27, 20262.122.122.122.122.12-0.93%-
Jan 26, 20262.142.142.142.142.14-0.23%-
Jan 23, 20262.152.152.152.152.152.88%-
Jan 22, 20262.092.092.092.092.091.71%-
Jan 21, 20262.052.052.052.052.05-0.49%-
Jan 20, 20262.062.062.062.062.06-0.48%-
Jan 19, 20262.072.072.072.072.07-3.04%-
Jan 16, 20262.142.142.142.142.141.43%-
Jan 15, 20262.112.112.112.112.111.69%-
Jan 14, 20262.072.072.072.072.07-0.96%-
Jan 13, 20262.092.092.092.092.09-0.24%-
Jan 12, 20262.102.102.102.102.100.96%-
Jan 9, 20262.082.082.082.082.08-3.94%-
Jan 8, 20262.152.162.152.162.161.89%70
Jan 7, 20262.122.122.122.122.12--
Jan 6, 20262.122.122.122.122.12-0.24%-
Jan 5, 20262.132.132.132.132.13-1.62%-
Jan 2, 20262.162.162.162.162.16-0.23%-
Dec 30, 20252.172.172.172.172.171.41%-
Dec 29, 20252.142.142.142.142.141.91%-
Dec 23, 20252.102.102.102.102.10-0.71%-
Dec 22, 20252.112.112.112.112.11-0.71%-
Dec 19, 20252.132.132.132.132.131.43%-
Dec 18, 20252.102.102.102.102.105.70%-
Dec 17, 20251.981.981.981.981.980.61%-
Dec 16, 20251.971.971.971.971.973.14%-
Dec 15, 20251.911.911.911.911.913.47%-
Dec 12, 20251.851.851.851.851.850.33%-
Dec 11, 20251.841.841.841.841.841.21%-
Dec 10, 20251.821.821.821.821.82-2.78%-
Dec 9, 20251.871.871.871.871.87-1.58%-
Dec 8, 20251.901.901.901.901.90--
Dec 5, 20251.901.901.901.901.901.82%-
Dec 4, 20251.871.871.871.871.871.52%-
Dec 3, 20251.841.841.841.841.84-2.44%-
Dec 2, 20251.881.881.881.881.88-0.84%-
Dec 1, 20251.901.901.901.901.901.60%-
Nov 28, 20251.871.871.871.871.871.63%-
Nov 27, 20251.841.841.841.841.84-1.60%-
Nov 26, 20251.871.871.871.871.873.09%-
Nov 25, 20251.811.811.811.811.810.33%-
Nov 24, 20251.811.811.811.811.811.69%-
Nov 21, 20251.781.781.781.781.78-1.00%-
Nov 20, 20251.801.801.801.801.802.16%-
Nov 19, 20251.761.761.761.761.76-1.68%-
Nov 18, 20251.791.791.791.791.790.11%-
Nov 17, 20251.791.791.791.791.79-1.00%-