SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 2.375
+0.080 (3.49%)
At close: Jul 17, 2026
FRA:S8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.21% | - |
| Jun 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.84% | - |
| Jun 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.49% | - |
| Jun 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.10% | - |
| Jun 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jun 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.32% | - |
| Jun 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.60% | - |
| Jun 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.84% | - |
| Jun 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.71% | - |
| Jun 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.87% | - |
| Jun 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.94% | - |
| Jun 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.37% | - |
| Jun 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.37% | - |
| May 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.08% | - |
| May 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.51% | - |
| May 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86% | - |
| May 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.77% | - |
| May 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.79% | - |
| May 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| May 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.75% | - |
| May 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.93% | - |
| May 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.07% | - |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.09% | - |
| May 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.53% | - |
| May 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.42% | - |
| May 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 1.98 | 0.72% | - |
| May 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.97 | 0.48% | - |
| May 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.96 | -0.72% | - |