STS Group AG (FRA:SF3)
Germany · Delayed Price · Currency is EUR 4.350
-0.050 (-1.14%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:SF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Aug 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 5.28% | - |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 13.78% | - |
| Aug 11, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.54% | - |
| Aug 10, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Aug 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Aug 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | - |
| Aug 5, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.88% | - |
| Aug 4, 2026 | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -3.97% | - |
| Aug 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.97% | - |
| Jul 31, 2026 | 2.77 | 2.77 | 2.69 | 2.69 | 2.69 | -2.89% | - |
| Jul 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.42% | - |
| Jul 29, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.18% | - |
| Jul 28, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | - |
| Jul 27, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | - |
| Jul 24, 2026 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 2.64% | - |
| Jul 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Jul 22, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 21, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.92% | - |
| Jul 20, 2026 | 2.66 | 2.66 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 17, 2026 | 2.83 | 2.83 | 2.61 | 2.61 | 2.61 | -7.45% | - |
| Jul 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Jul 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | - |
| Jul 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | - |
| Jul 13, 2026 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Jul 10, 2026 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.67% | - |
| Jul 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 8.46% | - |
| Jul 8, 2026 | 2.85 | 2.85 | 2.60 | 2.60 | 2.60 | -6.14% | - |
| Jul 7, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | - |
| Jul 6, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -0.37% | - |
| Jul 3, 2026 | 2.81 | 2.81 | 2.73 | 2.73 | 2.73 | -2.85% | - |
| Jul 2, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.43% | - |
| Jul 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.03% | - |
| Jun 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | - |
| Jun 29, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| 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% | - |