STS Group AG(DE:SF3)
€3.900.00 (0.00%)
DE:SF3
STS Group AG historical prices
€3.90
At close:0.00 (0.00%)
Want to see DE:SF3 full AI Analyst Report?
STS Group AG (SF3) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 3.90 | 3.90 | 3.78 | 3.90 | 3.90 | -1.02% | 4 | 0.00 |
| Nov 09, 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 3.90 | -1.02% | 360 | 0.13 |
| Nov 06, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.94 | 3.94 | 3.82 | 3.94 | 3.94 | 0.00% | 376 | 0.12 |
| Nov 04, 2026 | 3.94 | 3.94 | 3.82 | 3.94 | 3.94 | 0.00% | 27 | 0.01 |
| Nov 03, 2026 | 4.12 | 4.12 | 3.94 | 3.94 | 3.94 | -4.37% | 1,185 | 0.36 |
| Nov 02, 2026 | 4.22 | 4.22 | 4.00 | 4.12 | 4.12 | -2.37% | 1,088 | 0.33 |
| Oct 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +1.44% | 0 | 0.00 |
| Oct 29, 2026 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | 1,100 | 0.33 |
| Oct 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 0 | 0.00 |
| Oct 26, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | +3.08% | 1,147 | 0.35 |
| Oct 23, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.31 | 4.31 | 4.20 | 4.22 | 4.22 | -2.54% | 543 | 0.16 |
| Oct 21, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | +0.70% | 0 | 0.00 |
| Oct 20, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | -2.71% | 1 | 0.00 |
| Oct 19, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | +1.38% | 130 | 0.04 |
| Oct 16, 2026 | 4.32 | 4.37 | 4.32 | 4.36 | 4.36 | +0.46% | 50 | 0.01 |
| Oct 15, 2026 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | -2.47% | 1,232 | 0.37 |
| Oct 14, 2026 | 4.54 | 4.54 | 4.32 | 4.45 | 4.45 | +1.37% | 700 | 0.21 |
| Oct 13, 2026 | 4.32 | 4.53 | 4.16 | 4.39 | 4.39 | +1.86% | 7,374 | 2.27 |
| Oct 12, 2026 | 4.07 | 4.38 | 4.07 | 4.31 | 4.31 | +6.16% | 4,143 | 1.30 |
| Oct 09, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 0 | 0.00 |
| Oct 08, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | +0.25% | 2,552 | 0.81 |
| Oct 07, 2026 | 4.19 | 4.19 | 4.07 | 4.07 | 4.07 | -0.73% | 1,221 | 0.39 |
| Oct 06, 2026 | 4.02 | 4.10 | 3.90 | 4.10 | 4.10 | +0.24% | 1,380 | 0.45 |
| Oct 05, 2026 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | +2.76% | 1,809 | 0.59 |
| Oct 02, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +1.53% | 0 | 0.00 |
| Oct 01, 2026 | 3.80 | 4.04 | 3.80 | 3.92 | 3.92 | 0.00% | 655 | 0.21 |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +3.16% | 0 | 0.00 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | 0.00% | 40 | 0.01 |
| Sep 28, 2026 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -6.86% | 845 | 0.27 |
| Sep 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +1.49% | 0 | 0.00 |
| Sep 23, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | +1.26% | 452 | 0.15 |
| Sep 22, 2026 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -2.70% | 1 | 0.00 |
| Sep 21, 2026 | 4.08 | 4.19 | 3.96 | 4.08 | 4.08 | +2.51% | 1,400 | 0.45 |
| Sep 18, 2026 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | -1.73% | 281 | 0.09 |
| Sep 17, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.18 | 4.34 | 3.96 | 4.05 | 4.05 | +0.75% | 3,643 | 1.20 |
| Sep 15, 2026 | 3.80 | 4.04 | 3.80 | 4.02 | 4.02 | +5.79% | 1,746 | 0.58 |
| Sep 14, 2026 | 4.06 | 4.06 | 3.80 | 3.80 | 3.80 | -8.21% | 16,884 | 6.14 |
| 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 | 0.00 |
| 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 |
