tiprankstipranks
STS Group AG (DE:SF3)
XETRA:SF3
Germany Market
Want to see DE:SF3 full AI Analyst Report?

STS Group AG (SF3) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
4.32
4.32
3.92
4.14
4.14
-6.76%
8,875
3.40
Sep 10, 2026
4.32
4.44
4.21
4.44
4.44
+1.37%
2
<0.01
Sep 09, 2026
4.30
4.42
4.16
4.38
4.38
-2.45%
10,698
4.39
Sep 08, 2026
4.68
4.68
4.44
4.49
4.49
-2.18%
1,007
0.42
Sep 07, 2026
4.75
4.75
4.50
4.59
4.59
-4.77%
1,751
0.73
Sep 04, 2026
4.80
5.00
4.80
4.82
4.82
-3.41%
3,275
1.39
Sep 03, 2026
4.99
4.99
4.99
4.99
4.99
+1.84%
0
0.00
Sep 02, 2026
4.90
4.90
4.90
4.90
4.90
-0.41%
0
0.00
Sep 01, 2026
4.68
5.04
4.68
4.92
4.92
+0.82%
5,034
2.16
Aug 31, 2026
4.65
4.90
4.65
4.88
4.88
+6.55%
13,001
6.05
Aug 28, 2026
4.66
4.67
4.58
4.58
4.58
+1.78%
395
0.18
Aug 27, 2026
4.50
4.64
4.30
4.50
4.50
+1.12%
25,469
14.66
Aug 26, 2026
4.60
4.60
4.45
4.45
4.45
-2.20%
1,527
0.89
Aug 25, 2026
4.58
4.58
4.55
4.55
4.55
-0.66%
8,080
5.06
Aug 24, 2026
4.22
4.58
4.17
4.58
4.58
+10.90%
14,639
10.74
Aug 21, 2026
4.22
4.23
4.13
4.13
4.13
-0.24%
2,004
1.51
Aug 20, 2026
4.02
4.14
3.92
4.14
4.14
+2.48%
3,121
2.44
Aug 19, 2026
3.69
4.16
3.69
4.04
4.04
+12.85%
13,648
12.81
Aug 18, 2026
3.58
3.58
3.58
3.58
3.58
-3.24%
0
0.00
Aug 17, 2026
3.38
3.70
3.38
3.70
3.70
+4.23%
1,277
1.22
Aug 14, 2026
3.50
3.55
3.50
3.55
3.55
+2.01%
1,298
1.27
Aug 13, 2026
3.24
3.50
3.24
3.48
3.48
+2.65%
3,501
3.58
Aug 12, 2026
3.47
3.47
3.25
3.39
3.39
+1.19%
5,095
5.68
Aug 11, 2026
3.02
3.40
3.02
3.35
3.35
+13.95%
27,860
58.73
Aug 10, 2026
2.78
2.95
2.78
2.94
2.94
-0.68%
733
1.58
Aug 07, 2026
2.94
2.96
2.94
2.96
2.96
-1.00%
1,725
3.95
Aug 06, 2026
2.90
3.00
2.90
2.99
2.99
+4.91%
4,628
10.83
Aug 05, 2026
2.90
2.90
2.85
2.85
2.85
0.00%
1
<0.01
Aug 04, 2026
2.85
2.85
2.85
2.85
2.85
0.00%
0
0.00
Aug 03, 2026
3.00
3.00
2.85
2.85
2.85
-1.72%
3
<0.01
Jul 31, 2026
2.90
2.95
2.89
2.90
2.90
+1.75%
2,309
5.82
Jul 30, 2026
2.90
2.90
2.85
2.85
2.85
0.00%
1,001
2.63
Jul 29, 2026
2.85
2.85
2.85
2.85
2.85
0.00%
0
0.00
Jul 28, 2026
2.80
2.89
2.80
2.85
2.85
+1.42%
2,371
6.91
Jul 27, 2026
2.81
2.81
2.81
2.81
2.81
-0.35%
0
0.00
Jul 24, 2026
2.89
2.89
2.71
2.82
2.82
+0.36%
1,317
4.09
Jul 23, 2026
2.81
2.81
2.81
2.81
2.81
-3.10%
0
0.00
Jul 22, 2026
2.80
2.90
2.79
2.90
2.90
+1.75%
139
0.40
Jul 21, 2026
2.89
2.89
2.85
2.85
2.85
0.00%
865
2.56
Jul 20, 2026
2.89
2.89
2.85
2.85
2.85
+0.71%
1
<0.01
Jul 17, 2026
2.90
2.90
2.83
2.83
2.83
-0.70%
602
1.76
Jul 16, 2026
2.85
2.85
2.85
2.85
2.85
-1.04%
0
0.00
Jul 15, 2026
2.88
2.88
2.88
2.88
2.88
+1.05%
0
0.00
Jul 14, 2026
2.85
2.85
2.85
2.85
2.85
+1.42%
0
0.00
Jul 13, 2026
2.89
2.89
2.81
2.81
2.81
-1.40%
1
<0.01
Jul 10, 2026
2.85
2.85
2.85
2.85
2.85
0.00%
4
<0.01
Jul 09, 2026
2.90
2.90
2.85
2.85
2.85
+1.42%
1
<0.01
Jul 08, 2026
2.85
2.85
2.81
2.81
2.81
-3.10%
1,500
1.18
Jul 07, 2026
2.90
2.95
2.90
2.90
2.90
-1.02%
101
0.08
Jul 06, 2026
2.95
2.95
2.93
2.93
2.93
0.00%
600
0.48
Rows:
50