STS Group AG (FRA:SF3)
Germany · Delayed Price · Currency is EUR 2.980
0.00 (0.00%)
At close: Jan 30, 2026
STS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 29, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jan 27, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.99% | - |
| Jan 26, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 23, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 2.01% | - |
| Jan 22, 2026 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jan 21, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 2.65% | - |
| Jan 20, 2026 | 3.26 | 3.26 | 3.02 | 3.02 | 3.02 | -6.21% | - |
| Jan 19, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 8.05% | - |
| Jan 16, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 15, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Jan 14, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | -3.13% | - |
| Jan 13, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 8.11% | - |
| Jan 12, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Jan 9, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 5.52% | - |
| Jan 8, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jan 7, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jan 6, 2026 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jan 5, 2026 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 500 |
| Jan 2, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Dec 30, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Dec 29, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 2.63% | - |
| Dec 23, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 22, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Dec 19, 2025 | 3.10 | 3.10 | 2.92 | 3.06 | 3.06 | - | 300 |
| Dec 18, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Dec 17, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 16, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 15, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 12, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 11, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 10, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 9, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 8, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Dec 5, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Dec 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Dec 3, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| 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% | - |