SThree plc (FRA:S8T)
Germany flag Germany · Delayed Price · Currency is EUR
1.848
+0.004 (0.22%)
At close: Oct 17, 2025

SThree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.841.841.841.841.840.99%500
Oct 22, 20251.821.821.821.821.821.00%500
Oct 21, 20251.801.801.801.801.80-1.31%500
Oct 20, 20251.831.831.831.831.83-1.08%500
Oct 17, 20251.851.851.851.851.850.22%500
Oct 16, 20251.841.841.841.841.84-0.11%500
Oct 15, 20251.851.851.851.851.85-1.49%500
Oct 14, 20251.871.871.871.871.870.11%500
Oct 13, 20251.871.871.871.871.87-0.32%500
Oct 10, 20251.881.881.881.881.880.75%500
Oct 9, 20251.861.861.861.861.860.76%500
Oct 8, 20251.851.851.851.851.85-1.60%500
Oct 7, 20251.881.881.881.881.880.86%-
Oct 6, 20251.861.861.861.861.860.65%1,521
Oct 3, 20251.851.851.851.851.850.22%-
Oct 2, 20251.851.851.851.851.85-0.75%-
Oct 1, 20251.861.861.861.861.860.54%-
Sep 30, 20251.851.851.851.851.85-1.59%2
Sep 29, 20251.811.881.811.881.885.14%500
Sep 26, 20251.791.791.791.791.79-0.56%-
Sep 25, 20251.801.801.801.801.802.39%-
Sep 24, 20251.761.761.761.761.764.39%-
Sep 23, 20251.681.681.681.681.681.81%1,000
Sep 22, 20251.651.651.651.651.654.82%1,000
Sep 19, 20251.581.581.581.581.581.81%1,000
Sep 18, 20251.551.551.551.551.55-1.90%1,000
Sep 17, 20251.581.581.581.581.58-18.56%1,000
Sep 16, 20252.142.141.941.941.94-9.35%1,000
Sep 15, 20252.142.142.142.142.14-1,000
Sep 12, 20252.142.142.142.142.140.47%1,000
Sep 11, 20252.132.132.132.132.13-1.16%1,000
Sep 10, 20252.162.162.162.162.16-2.49%1,000
Sep 9, 20252.212.212.212.212.21-0.90%1,000
Sep 8, 20252.232.232.232.232.23-1,000
Sep 5, 20252.232.232.232.232.23-1,000
Sep 4, 20252.232.232.232.232.23-0.22%1,000
Sep 3, 20252.242.242.242.242.24-2.19%1,000
Sep 2, 20252.292.292.292.292.291.78%1,000
Sep 1, 20252.252.252.252.252.25-1.97%1,000
Aug 29, 20252.292.292.292.292.29-1.08%1,000
Aug 28, 20252.322.322.322.322.32-1.49%1,000
Aug 27, 20252.352.352.352.352.35-0.21%1,000
Aug 26, 20252.362.362.362.362.36-0.42%1,000
Aug 25, 20252.372.372.372.372.372.83%1,000
Aug 22, 20252.302.302.302.302.30-2.95%1,000
Aug 21, 20252.372.372.372.372.370.64%1,000
Aug 20, 20252.362.362.362.362.361.95%1,000
Aug 19, 20252.312.312.312.312.31-1.28%1,000
Aug 18, 20252.342.342.342.342.34-1,000
Aug 15, 20252.342.342.342.342.34-1.06%1,000