STS Group AG (FRA:SF3)
Germany · Delayed Price · Currency is EUR 4.000
-0.170 (-4.08%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:SF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -4.08% | 803 |
| Oct 22, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.72% | - |
| Oct 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | - |
| Oct 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | - |
| Oct 19, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Oct 16, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -2.13% | - |
| Oct 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.72% | - |
| Oct 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Oct 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.21% | - |
| Oct 12, 2026 | 3.93 | 4.20 | 3.93 | 4.13 | 4.13 | 5.09% | 803 |
| Oct 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Oct 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.29% | - |
| Oct 5, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 2.38% | - |
| Oct 2, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 0.80% | - |
| Oct 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Sep 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | - |
| Sep 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | - |
| Sep 28, 2026 | 3.93 | 3.93 | 3.81 | 3.81 | 3.81 | -1.80% | - |
| Sep 25, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 24, 2026 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 23, 2026 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 22, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 21, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 18, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 17, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 16, 2026 | 4.30 | 4.30 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Sep 15, 2026 | 3.65 | 3.81 | 3.65 | 3.81 | 3.81 | 5.83% | - |
| Sep 14, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -6.74% | - |
| Sep 11, 2026 | 4.31 | 4.31 | 3.86 | 3.86 | 3.86 | -9.39% | 1,000 |
| Sep 10, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 3.65% | - |
| Sep 9, 2026 | 4.36 | 4.36 | 4.11 | 4.11 | 4.11 | -4.64% | - |
| Sep 8, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -2.05% | - |
| Sep 7, 2026 | 4.67 | 4.67 | 4.40 | 4.40 | 4.40 | -4.76% | - |
| Sep 4, 2026 | 4.84 | 4.84 | 4.62 | 4.62 | 4.62 | -7.60% | 26,268 |
| Sep 3, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | -1.19% | 1,600 |
| Sep 2, 2026 | 4.76 | 5.06 | 4.76 | 5.06 | 5.06 | 3.48% | 1 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.26% | - |
| Aug 31, 2026 | 4.43 | 4.69 | 4.43 | 4.69 | 4.69 | 7.08% | - |
| Aug 28, 2026 | 4.35 | 4.69 | 4.35 | 4.38 | 4.38 | 0.46% | 100 |
| Aug 27, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | -0.91% | - |
| Aug 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | - |
| Aug 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.71% | - |
| Aug 24, 2026 | 4.69 | 4.69 | 4.25 | 4.25 | 4.25 | 5.99% | 350 |
| Aug 21, 2026 | 3.95 | 4.19 | 3.95 | 4.01 | 4.01 | 3.08% | 200 |
| Aug 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 11.46% | - |
| Aug 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | - |
| Aug 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.85% | - |
| Aug 17, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 4.15% | - |