TipRanks
SThree PLC (DE:S8T)
FRANKFURT:S8T
Germany Market

SThree plc (S8T) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
3.65
3.72
3.65
3.65
3.65
0.00%
0
0.00
Oct 29, 2026
3.65
3.65
3.65
3.65
3.65
-2.02%
0
0.00
Oct 28, 2026
3.72
3.72
3.72
3.72
3.72
+0.81%
0
0.00
Oct 27, 2026
3.69
3.69
3.69
3.69
3.69
+8.05%
0
0.00
Oct 26, 2026
3.42
3.42
3.42
3.42
3.42
-2.71%
0
0.00
Oct 23, 2026
3.51
3.51
3.51
3.51
3.51
-5.01%
0
0.00
Oct 22, 2026
3.70
3.70
3.70
3.70
3.70
+4.08%
0
0.00
Oct 21, 2026
3.55
3.55
3.55
3.55
3.55
-3.92%
0
0.00
Oct 20, 2026
3.70
3.70
3.70
3.70
3.70
-1.73%
0
0.00
Oct 19, 2026
3.76
3.76
3.76
3.76
3.76
-0.53%
0
0.00
Oct 16, 2026
3.78
3.78
3.78
3.78
3.78
+1.75%
0
0.00
Oct 15, 2026
3.72
3.72
3.72
3.72
3.72
-0.40%
0
0.00
Oct 14, 2026
3.69
3.73
3.69
3.73
3.73
+4.63%
10,900
61.42
Oct 13, 2026
3.57
3.57
3.57
3.57
3.57
-3.13%
0
0.00
Oct 12, 2026
3.68
3.68
3.68
3.68
3.68
+2.94%
0
0.00
Oct 09, 2026
3.58
3.58
3.58
3.58
3.58
+1.27%
0
0.00
Oct 08, 2026
3.53
3.53
3.53
3.53
3.53
+1.44%
0
0.00
Oct 07, 2026
3.48
3.48
3.48
3.48
3.48
0.00%
0
0.00
Oct 06, 2026
3.48
3.48
3.48
3.48
3.48
-1.97%
0
0.00
Oct 05, 2026
3.55
3.55
3.55
3.55
3.55
-0.56%
0
0.00
Oct 02, 2026
3.57
3.57
3.57
3.57
3.57
+1.42%
0
0.00
Oct 01, 2026
3.52
3.52
3.52
3.52
3.52
-1.68%
0
0.00
Sep 30, 2026
3.62
3.62
3.58
3.58
3.58
-0.69%
886
5.42
Sep 29, 2026
3.61
3.61
3.61
3.61
3.61
-1.10%
0
0.00
Sep 28, 2026
3.51
3.65
3.51
3.65
3.65
+2.10%
888
5.95
Sep 25, 2026
3.57
3.57
3.57
3.57
3.57
+0.56%
0
0.00
Sep 24, 2026
3.59
3.59
3.55
3.55
3.55
+1.87%
303
2.10
Sep 23, 2026
3.49
3.49
3.49
3.49
3.49
-1.83%
9,103
∞
Sep 22, 2026
3.55
3.55
3.55
3.55
3.55
+5.19%
0
-
Sep 21, 2026
3.38
3.38
3.38
3.38
3.38
-2.03%
0
-
Sep 18, 2026
3.45
3.45
3.45
3.45
3.45
+1.47%
0
-
Sep 17, 2026
3.40
3.40
3.40
3.40
3.40
-0.15%
0
-
Sep 16, 2026
3.40
3.40
3.40
3.40
3.40
-3.95%
0
-
Sep 15, 2026
3.54
3.54
3.54
3.54
3.54
+5.83%
0
-
Sep 14, 2026
3.35
3.35
3.35
3.35
3.35
-2.76%
0
-
Sep 11, 2026
3.44
3.44
3.44
3.44
3.44
-3.10%
0
-
Sep 10, 2026
3.55
3.55
3.55
3.55
3.55
+10.94%
0
-
Sep 09, 2026
3.20
3.20
3.20
3.20
3.20
-1.84%
0
-
Sep 08, 2026
3.26
3.26
3.26
3.26
3.26
-1.21%
0
-
Sep 07, 2026
3.30
3.30
3.30
3.30
3.30
-1.20%
0
-
Sep 04, 2026
3.34
3.34
3.34
3.34
3.34
+0.91%
0
-
Sep 03, 2026
3.31
3.31
3.31
3.31
3.31
-1.78%
0
-
Sep 02, 2026
3.37
3.37
3.37
3.37
3.37
-3.30%
0
-
Sep 01, 2026
3.49
3.49
3.49
3.49
3.49
-0.71%
0
-
Aug 31, 2026
3.51
3.51
3.51
3.51
3.51
+4.46%
0
-
Aug 28, 2026
3.36
3.36
3.36
3.36
3.36
-1.61%
0
-
Aug 27, 2026
3.42
3.42
3.42
3.42
3.42
-1.16%
0
-
Aug 26, 2026
3.46
3.46
3.46
3.46
3.46
-0.29%
0
-
Aug 25, 2026
3.47
3.47
3.47
3.47
3.47
0.00%
0
-
Aug 24, 2026
3.47
3.47
3.47
3.47
3.47
+2.51%
0
-
Rows:
50