SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 1.804
-0.028 (-1.53%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:S8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.53% | - |
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.00% | - |
| Apr 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.22% | - |
| Apr 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.02% | - |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.68% | - |
| Apr 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.86% | - |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.82% | - |
| Apr 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | - |
| Apr 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.92% | - |
| Apr 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.69% | - |
| Apr 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.91% | - |
| Apr 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.89% | - |
| Apr 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Apr 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.55% | - |
| Apr 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65% | - |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67% | - |
| Mar 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.13% | - |
| Mar 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.74% | - |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.87% | - |
| Mar 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.38% | - |
| Mar 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Mar 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.42% | - |
| Mar 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.37% | - |
| Mar 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.01% | - |
| Mar 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.15% | - |
| Mar 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.84% | - |
| Mar 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | - |
| Mar 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.70% | - |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.09% | - |
| Mar 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.82% | - |
| Mar 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.60% | - |
| Mar 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.68% | - |
| Mar 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.75% | - |
| Mar 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.72% | - |
| Mar 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.41% | - |
| Mar 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.71% | - |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.18% | - |
| Feb 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.23% | - |
| Feb 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.95% | - |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.16% | - |
| Feb 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Feb 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | - |
| Feb 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.50% | - |
| Feb 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.60% | - |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.32% | - |
| Feb 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.96% | - |
| Feb 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | - |
| Feb 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.36% | - |