SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 3.455
-0.010 (-0.29%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:S8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | - | -0.29% | - |
| Aug 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Aug 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.51% | - |
| Aug 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.60% | - |
| Aug 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.72% | - |
| Aug 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | - |
| Aug 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.06% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.26% | - |
| Aug 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| Aug 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.36% | - |
| Aug 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.45% | - |
| Aug 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.23% | - |
| Aug 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Aug 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.80% | - |
| Aug 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | - |
| Aug 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.18% | - |
| Aug 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.80% | - |
| Jul 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.53% | - |
| Jul 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.63% | - |
| Jul 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 7.03% | - |
| Jul 28, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.18% | - |
| Jul 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.33% | - |
| Jul 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 12.07% | - |
| Jul 22, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.58% | - |
| Jul 21, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.81% | - |
| Jul 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.42% | - |
| Jul 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.49% | - |
| Jul 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | - |
| Jul 15, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 4.38% | - |
| Jul 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 6.63% | - |
| Jul 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.77% | - |
| Jul 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Jul 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.05% | - |
| Jul 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.82% | - |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.41% | - |
| Jul 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Jul 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.17% | - |
| Jul 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.74% | - |
| Jul 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.30% | - |
| Jun 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.43% | - |
| Jun 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.88% | - |
| Jun 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.84% | - |
| Jun 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.75% | - |
| Jun 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.11% | - |
| Jun 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.01% | - |
| Jun 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Jun 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.63% | - |
| Jun 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | - |