STV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	105.50	106.50	101.00	106.50	106.50	4.41%	57,956
Jul 6, 2026	100.00	106.00	100.00	102.00	102.00	-0.49%	49,752
Jul 3, 2026	100.50	104.50	100.50	102.50	102.50	0.49%	10,584
Jul 2, 2026	102.00	104.50	102.00	102.00	102.00	2.00%	3,701
Jul 1, 2026	106.50	106.50	100.00	100.00	100.00	-6.10%	35,391
Jun 30, 2026	100.00	106.50	95.60	106.50	106.50	11.40%	274,275
Jun 29, 2026	95.60	100.00	95.60	95.60	95.60	-0.42%	29,230
Jun 26, 2026	99.00	99.01	95.60	96.00	96.00	-0.62%	149,159
Jun 25, 2026	97.00	99.80	96.60	96.60	96.60	1.05%	20,901
Jun 24, 2026	95.60	98.00	95.60	95.60	95.60	-1.85%	8,431
Jun 23, 2026	99.00	99.00	97.00	97.40	97.40	-1.62%	1,913
Jun 22, 2026	99.80	99.80	95.60	99.00	99.00	2.91%	4,906
Jun 19, 2026	99.00	99.80	95.60	96.20	96.20	-3.61%	40,264
Jun 18, 2026	99.80	99.80	96.79	99.80	99.80	0.60%	8,991
Jun 17, 2026	100.00	100.52	96.00	99.20	99.20	-0.80%	49,184
Jun 16, 2026	101.00	101.60	100.00	100.00	100.00	-0.99%	21,130
Jun 15, 2026	104.50	104.50	100.00	101.00	101.00	-2.88%	10,630
Jun 12, 2026	100.50	104.00	100.32	104.00	104.00	3.48%	22,244
Jun 11, 2026	97.20	101.70	97.20	100.50	100.50	0.50%	17,900
Jun 10, 2026	99.00	100.00	97.80	100.00	100.00	-2.91%	49,430
Jun 9, 2026	104.00	104.00	99.20	103.00	103.00	4.46%	15,287
Jun 8, 2026	102.80	101.00	98.60	98.60	98.60	-1.20%	29,851
Jun 5, 2026	100.50	101.50	99.00	99.80	99.80	-4.50%	71,531
Jun 4, 2026	104.50	104.50	104.50	104.50	104.50	0.97%	844
Jun 3, 2026	102.75	102.75	102.75	103.50	103.50	-0.96%	40,000
Jun 2, 2026	104.50	104.50	103.00	104.50	104.50	-	116,667
Jun 1, 2026	104.50	104.50	103.00	104.50	104.50	-	1,822
May 29, 2026	104.50	104.50	101.00	104.50	104.50	3.98%	15,204
May 28, 2026	104.50	104.50	100.50	100.50	100.50	-1.95%	7,125
May 27, 2026	102.50	102.96	102.12	102.50	102.50	1.49%	21,229
May 26, 2026	101.00	104.50	99.20	101.00	101.00	-1.94%	13,738
May 22, 2026	99.00	104.50	99.00	103.00	103.00	1.08%	27,347
May 21, 2026	103.00	103.00	99.81	101.90	101.90	-1.55%	17,868
May 20, 2026	103.50	103.50	100.50	103.50	103.50	-0.96%	6,855
May 19, 2026	99.00	104.50	99.00	104.50	104.50	2.96%	9,253
May 18, 2026	99.20	103.50	99.20	101.50	101.50	1.00%	8,361
May 15, 2026	101.00	102.00	99.20	100.50	100.50	-3.37%	228
May 14, 2026	101.50	104.00	99.20	104.00	104.00	2.46%	13,074
May 13, 2026	103.50	103.50	100.00	101.50	101.50	0.50%	95,342
May 12, 2026	103.50	104.00	99.20	101.00	101.00	1.00%	24,478
May 11, 2026	103.00	104.00	99.20	100.00	100.00	-2.91%	157,695
May 8, 2026	103.00	104.00	100.00	103.00	103.00	-	4,763
May 7, 2026	103.00	104.00	99.20	103.00	103.00	-	2,911
May 6, 2026	103.00	103.50	100.40	103.00	103.00	0.98%	14,154
May 5, 2026	99.00	104.00	99.00	102.00	102.00	-0.97%	11,542
May 1, 2026	104.00	104.00	100.50	103.00	103.00	4.04%	35,351
Apr 30, 2026	104.00	104.00	99.00	99.00	99.00	-	8,040
Apr 29, 2026	104.00	104.00	99.00	99.00	99.00	-4.81%	6,207
Apr 28, 2026	104.00	104.00	100.00	104.00	104.00	4.00%	36,161
Apr 27, 2026	103.50	103.50	100.00	100.00	100.00	-2.91%	15,521