STS Group AG (FRA:SF3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Oct 20, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Oct 16, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Oct 15, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Oct 14, 2025 | 4.18 | 4.18 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Oct 13, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | - | - |
| Oct 10, 2025 | 3.98 | 4.16 | 3.98 | 4.14 | 4.14 | 5.08% | - |
| Oct 9, 2025 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Oct 8, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Oct 7, 2025 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | -6.51% | 770 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -4.44% | 1,230 |
| Oct 3, 2025 | 3.38 | 6.50 | 3.38 | 4.50 | 4.50 | 33.14% | 1,787 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 1, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Sep 30, 2025 | 3.88 | 3.88 | 3.56 | 3.56 | 3.56 | -8.25% | - |
| Sep 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 23, 2025 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -4.43% | - |
| Sep 22, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | - |
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 18, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -3.85% | - |
| Sep 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Sep 16, 2025 | 3.96 | 4.32 | 3.96 | 4.32 | 4.32 | 9.09% | - |
| Sep 15, 2025 | 4.20 | 4.20 | 3.96 | 3.96 | 3.96 | -5.71% | - |
| Sep 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Sep 11, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.91% | - |
| Sep 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Sep 9, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | - |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Sep 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Sep 4, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | - |
| Sep 3, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | - |
| Sep 2, 2025 | 4.32 | 4.44 | 4.22 | 4.22 | 4.22 | -5.38% | 300 |
| Sep 1, 2025 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 3.72% | - |
| Aug 29, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.37% | - |
| Aug 28, 2025 | 4.20 | 4.38 | 4.16 | 4.16 | 4.11 | -0.95% | 2,200 |
| Aug 27, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.15 | 0.48% | 500 |
| Aug 26, 2025 | 4.36 | 4.50 | 4.18 | 4.18 | 4.13 | -4.13% | 600 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.36 | 4.36 | 4.31 | 3.81% | 181 |
| Aug 22, 2025 | 3.72 | 4.20 | 3.72 | 4.20 | 4.15 | 12.90% | - |
| Aug 21, 2025 | 3.46 | 3.72 | 3.46 | 3.72 | 3.68 | 7.51% | - |
| Aug 20, 2025 | 3.22 | 3.46 | 3.22 | 3.46 | 3.42 | 7.45% | - |
| Aug 19, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.18 | 2.55% | - |
| Aug 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | - | - |
| Aug 15, 2025 | 2.92 | 3.14 | 2.92 | 3.14 | 3.10 | 7.53% | - |
| Aug 14, 2025 | 2.92 | 3.22 | 2.92 | 2.92 | 2.89 | - | 1,000 |