STS Group AG (FRA:SF3)
Germany · Delayed Price · Currency is EUR 3.140
0.00 (0.00%)
At close: Nov 28, 2025
STS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.91% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Nov 25, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 4.52% | - |
| Nov 24, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -6.63% | 500 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 20, 2025 | 3.28 | 3.56 | 3.28 | 3.28 | 3.28 | 1.23% | 2,631 |
| Nov 19, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 18, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 17, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.85% | - |
| Nov 14, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Nov 13, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -1.76% | - |
| Nov 12, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Nov 11, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 3.64% | - |
| Nov 10, 2025 | 3.54 | 3.54 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Nov 7, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Nov 6, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | - |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Nov 3, 2025 | 3.76 | 3.76 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Oct 31, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Oct 30, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Oct 28, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Oct 27, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 5.38% | - |
| Oct 24, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Oct 23, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | - | - |
| 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% | - |