STINAG Stuttgart Invest AG (FRA:STG)
Germany · Delayed Price · Currency is EUR 15.70
0.00 (0.00%)
Last updated: Jul 31, 2025
FRA:STG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | - |
| Jul 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | - |
| Jul 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -0.63% | - |
| Jul 29, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | - | - | 35 |
| Jul 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.64% | 200 |
| Jul 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 0.64% | 200 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | - |
| Jul 23, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | - | - | 200 |
| Jul 22, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | - | 1.29% | 500 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 0.65% | 300 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | 300 |
| Jul 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | 300 |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 300 |
| Jul 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | 300 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 300 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -0.65% | 300 |
| Jul 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | 300 |
| Jul 9, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | - | - | 300 |
| Jul 8, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | - | 0.65% | 300 |
| Jul 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 3.36% | 100 |
| Jul 4, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | - | 3.47% | 100 |
| Jul 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1.41% | - |
| Jul 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.70% | - |
| Jul 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 7.52% | - |
| Jun 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | - |
| Jun 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 4 |
| Jun 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -0.75% | - |
| Jun 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -3.60% | 4 |
| Jun 24, 2025 | 13.30 | 13.90 | 13.30 | 13.90 | - | 4.51% | 4 |
| Jun 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | - |
| Jun 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 200 |
| Jun 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 200 |
| Jun 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | - |
| Jun 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.75% | - |
| Jun 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | - |
| Jun 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.75% | 200 |
| Jun 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | - |
| Jun 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | - |
| Jun 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 200 |
| Jun 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.76% | - |
| Jun 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | 200 |
| Jun 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -3.70% | 200 |
| Jun 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -1.46% | - |
| Jun 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -2.84% | 200 |
| Jun 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - | - |
| May 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 0.71% | 200 |
| May 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -2.78% | 200 |
| May 28, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | - | -4.00% | 200 |
| May 27, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | - | 7.91% | 70 |
| May 26, 2025 | 13.40 | 13.90 | 13.40 | 13.90 | - | 2.96% | 300 |