SThree plc (FRA:S8T)
Germany · Delayed Price · Currency is EUR 1.924
-0.038 (-1.94%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:S8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.97 | 8.22% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.82 | -2.04% | - |
| May 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.86 | 0.82% | - |
| May 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.85 | -0.92% | - |
| May 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.86 | 2.61% | - |
| Apr 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.82 | 4.25% | - |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.74 | -2.03% | - |
| Apr 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | 3.31% | - |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | 0.55% | - |
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.71 | -1.53% | - |
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.74 | 2.00% | - |
| Apr 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.70 | 0.22% | - |
| Apr 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | 0.56% | - |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | 1.02% | - |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | 0.68% | - |
| Apr 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | 1.86% | - |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | 0.82% | - |
| Apr 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.62 | -0.70% | - |
| Apr 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | -0.92% | - |
| Apr 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65 | -0.69% | - |
| Apr 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | -0.91% | - |
| Apr 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | 5.89% | - |
| Apr 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | -1.19% | - |
| Apr 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | -2.55% | - |
| Apr 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | 1.65% | - |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | 1.67% | - |
| Mar 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | -3.13% | - |
| Mar 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | 2.74% | - |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.59 | -1.87% | - |
| Mar 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.62 | -1.38% | - |
| Mar 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | 0.23% | - |
| Mar 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | -4.41% | - |
| Mar 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | -2.37% | - |