SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 3.510
-0.185 (-5.01%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:S8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.01% | 10,900 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.08% | - |
| Oct 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.92% | - |
| Oct 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.73% | - |
| Oct 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.75% | - |
| Oct 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.40% | - |
| Oct 14, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | 4.63% | 10,900 |
| Oct 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.13% | - |
| Oct 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.94% | - |
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.27% | - |
| Oct 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.97% | - |
| Oct 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | - |
| Oct 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.42% | - |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Sep 30, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.69% | 886 |
| Sep 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.10% | - |
| Sep 28, 2026 | 3.51 | 3.65 | 3.51 | 3.65 | 3.65 | 2.10% | 888 |
| Sep 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | - |
| Sep 24, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 1.87% | 303 |
| Sep 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.83% | 9,103 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.19% | - |
| Sep 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.03% | - |
| Sep 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | - |
| Sep 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | - |
| Sep 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.83% | - |
| Sep 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.76% | - |
| Sep 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.10% | - |
| Sep 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 10.94% | - |
| Sep 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Sep 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Sep 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | - |
| Sep 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | - |
| Sep 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.30% | - |
| Sep 1, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.71% | - |
| Aug 31, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.46% | - |
| Aug 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.61% | - |
| Aug 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Aug 26, 2026 | 3.46 | 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% | - |