STS Group AG (FRA:SF3)
Germany flag Germany · Delayed Price · Currency is EUR
3.820
-0.100 (-2.55%)
Last updated: Oct 23, 2025, 9:02 AM CET

STS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.743.743.743.743.741.08%-
Oct 21, 20253.783.783.703.703.70-1.07%-
Oct 20, 20253.783.783.743.743.74--
Oct 17, 20253.803.803.743.743.74-0.53%-
Oct 16, 20253.823.823.763.763.76-3.09%-
Oct 15, 20253.983.983.883.883.88-3.48%-
Oct 14, 20254.184.184.024.024.02-2.90%-
Oct 13, 20254.244.244.144.144.14--
Oct 10, 20253.984.163.984.144.145.08%-
Oct 9, 20254.104.103.943.943.94-2.96%-
Oct 8, 20254.084.084.064.064.061.00%-
Oct 7, 20254.304.304.024.024.02-6.51%770
Oct 6, 20254.704.704.304.304.30-4.44%1,230
Oct 3, 20253.386.503.384.504.5033.14%1,787
Oct 2, 20253.403.403.383.383.38-0.59%-
Oct 1, 20253.423.423.403.403.40-4.49%-
Sep 30, 20253.883.883.563.563.56-8.25%-
Sep 29, 20253.883.883.883.883.88--
Sep 26, 20253.883.883.883.883.88--
Sep 25, 20253.883.883.883.883.88--
Sep 24, 20253.883.883.883.883.88--
Sep 23, 20254.064.063.883.883.88-4.43%-
Sep 22, 20254.004.064.004.064.061.50%-
Sep 19, 20254.004.004.004.004.00--
Sep 18, 20254.024.024.004.004.00-3.85%-
Sep 17, 20254.164.164.164.164.16-3.70%-
Sep 16, 20253.964.323.964.324.329.09%-
Sep 15, 20254.204.203.963.963.96-5.71%-
Sep 12, 20254.204.204.204.204.20-1.41%-
Sep 11, 20254.204.264.204.264.261.91%-
Sep 10, 20254.184.184.184.184.18-1.88%-
Sep 9, 20254.244.264.244.264.26--
Sep 8, 20254.264.264.264.264.260.95%-
Sep 5, 20254.224.224.224.224.22-0.94%-
Sep 4, 20254.224.264.224.264.26--
Sep 3, 20254.224.264.224.264.260.95%-
Sep 2, 20254.324.444.224.224.22-5.38%300
Sep 1, 20254.204.464.204.464.463.72%-
Aug 29, 20254.164.304.164.304.303.37%-
Aug 28, 20254.204.384.164.164.11-0.95%2,200
Aug 27, 20254.184.204.184.204.150.48%500
Aug 26, 20254.364.504.184.184.13-4.13%600
Aug 25, 20254.604.604.364.364.313.81%181
Aug 22, 20253.724.203.724.204.1512.90%-
Aug 21, 20253.463.723.463.723.687.51%-
Aug 20, 20253.223.463.223.463.427.45%-
Aug 19, 20253.143.223.143.223.182.55%-
Aug 18, 20253.143.143.143.143.10--
Aug 15, 20252.923.142.923.143.107.53%-
Aug 14, 20252.923.222.922.922.89-1,000