STS Group AG (FRA:SF3)
Germany · Delayed Price · Currency is EUR 3.030
+0.040 (1.34%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:SF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jun 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.86% | - |
| Jun 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.94% | - |
| Jun 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Jun 22, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.65% | - |
| Jun 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Jun 18, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.65% | - |
| Jun 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.50% | - |
| Jun 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.62% | - |
| Jun 15, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.98% | - |
| Jun 12, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Jun 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Jun 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Jun 9, 2026 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 4.20% | - |
| Jun 8, 2026 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 5, 2026 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 4, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -6.23% | - |
| Jun 3, 2026 | 2.97 | 3.27 | 2.97 | 3.05 | 3.05 | 4.45% | 3,000 |
| Jun 2, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.02% | - |
| Jun 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | - |
| May 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| May 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| May 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | - |
| May 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.66% | - |
| May 25, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | - |
| May 22, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | - |
| May 21, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -6.23% | - |
| May 20, 2026 | 3.02 | 3.21 | 3.02 | 3.21 | 3.21 | 5.25% | - |
| May 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| May 18, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | - |
| May 15, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.13% | - |
| May 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | 15 |
| May 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.63% | - |
| May 11, 2026 | 3.34 | 3.34 | 3.06 | 3.06 | 3.06 | 4.79% | 1,497 |
| May 8, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -11.52% | - |
| May 7, 2026 | 2.99 | 3.30 | 2.99 | 3.30 | 3.30 | 9.63% | 100 |
| May 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | - |
| May 5, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | - | - |
| May 4, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 1.02% | - |
| Apr 30, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | - |
| Apr 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | - |
| Apr 28, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 27, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | 0.34% | - |
| Apr 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | - |
| Apr 23, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 22, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Apr 21, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 1.06% | - |
| Apr 20, 2026 | 3.23 | 3.23 | 2.82 | 2.82 | 2.82 | -1.74% | 15 |
| Apr 17, 2026 | 3.01 | 3.01 | 2.87 | 2.87 | 2.87 | -2.71% | - |