Skip to main content
logo
SThree plc (FRA:S8T)
Germany flag Germany · Delayed Price · Currency is EUR
1.974
-0.010 (-0.50%)
Last updated: Feb 20, 2026, 8:06 AM CET

SThree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20261.971.971.971.971.97-0.50%-
Feb 19, 20261.981.981.981.981.98-0.60%-
Feb 18, 20262.002.002.002.002.001.32%-
Feb 17, 20261.971.971.971.971.97-2.96%-
Feb 16, 20262.032.032.032.032.03--
Feb 13, 20262.032.032.032.032.03-1.93%-
Feb 12, 20262.072.072.072.072.07-2.36%-
Feb 11, 20262.122.122.122.122.121.92%-
Feb 10, 20262.082.082.082.082.08--
Feb 9, 20262.082.082.082.082.08-1.42%-
Feb 6, 20262.112.112.112.112.11-4.95%-
Feb 5, 20262.222.222.222.222.224.72%-
Feb 4, 20262.122.122.122.122.12-6.81%-
Feb 3, 20262.232.282.232.282.282.48%10,900
Feb 2, 20262.222.222.222.222.220.45%-
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--