STS Group AG SF3
XETR · Germany · Producer Manufacturing
€3.920.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.92 | 0.00% | €3.80 | €4.04 | €3.80 | 655 |
| 2026-09-30 | €3.92 | +3.16% | €3.92 | €3.92 | €3.92 | 0 |
| 2026-09-29 | €3.80 | 0.00% | €3.92 | €3.92 | €3.80 | 40 |
| 2026-09-28 | €3.80 | -6.86% | €4.08 | €4.08 | €3.80 | 845 |
| 2026-09-25 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-09-24 | €4.08 | +1.49% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-09-23 | €4.02 | +1.26% | €4.08 | €4.08 | €4.02 | 452 |
| 2026-09-22 | €3.97 | -2.70% | €4.08 | €4.08 | €3.97 | 1 |
| 2026-09-21 | €4.08 | +2.51% | €4.08 | €4.19 | €3.96 | 1.40K |
| 2026-09-18 | €3.98 | -1.73% | €4.08 | €4.08 | €3.96 | 306 |
| 2026-09-17 | €4.05 | 0.00% | €4.08 | €4.08 | €4.05 | 0 |
| 2026-09-16 | €4.05 | +0.75% | €4.18 | €4.34 | €3.96 | 3.64K |
| 2026-09-15 | €4.02 | +5.79% | €3.80 | €4.04 | €3.80 | 1.75K |
| 2026-09-14 | €3.80 | -8.21% | €4.06 | €4.06 | €3.80 | 16.88K |
| 2026-09-11 | €4.14 | -6.76% | €4.32 | €4.32 | €3.92 | 8.88K |
| 2026-09-10 | €4.44 | +1.37% | €4.32 | €4.44 | €4.21 | 2 |
| 2026-09-09 | €4.38 | -2.45% | €4.30 | €4.42 | €4.16 | 10.70K |
| 2026-09-08 | €4.49 | -2.18% | €4.68 | €4.68 | €4.44 | 1.01K |
| 2026-09-07 | €4.59 | -4.77% | €4.75 | €4.75 | €4.50 | 1.75K |
| 2026-09-04 | €4.82 | -3.41% | €4.80 | €5.00 | €4.80 | 3.28K |
| 2026-09-03 | €4.99 | +1.84% | €4.99 | €4.99 | €4.99 | 0 |
| 2026-09-02 | €4.90 | -0.41% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-09-01 | €4.92 | +0.82% | €4.68 | €5.04 | €4.68 | 5.03K |
| 2026-08-31 | €4.88 | +6.55% | €4.65 | €4.90 | €4.65 | 13.00K |
| 2026-08-28 | €4.58 | +1.78% | €4.66 | €4.67 | €4.58 | 395 |
| 2026-08-27 | €4.50 | +1.12% | €4.50 | €4.64 | €4.30 | 34.73K |
| 2026-08-26 | €4.45 | -2.20% | €4.60 | €4.60 | €4.45 | 1.53K |
| 2026-08-25 | €4.55 | -0.66% | €4.58 | €4.58 | €4.55 | 8.08K |
| 2026-08-24 | €4.58 | +10.90% | €4.22 | €4.58 | €4.17 | 14.64K |
| 2026-08-21 | €4.13 | -0.24% | €4.22 | €4.23 | €4.13 | 2.00K |
| 2026-08-20 | €4.14 | +2.48% | €4.02 | €4.14 | €3.92 | 3.12K |
| 2026-08-19 | €4.04 | +12.85% | €3.69 | €4.16 | €3.69 | 13.65K |
| 2026-08-18 | €3.58 | -3.24% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-17 | €3.70 | +4.23% | €3.38 | €3.70 | €3.38 | 1.28K |
| 2026-08-14 | €3.55 | +2.01% | €3.50 | €3.55 | €3.50 | 1.30K |
| 2026-08-13 | €3.48 | +2.65% | €3.24 | €3.50 | €3.24 | 3.50K |
| 2026-08-12 | €3.39 | +1.19% | €3.47 | €3.47 | €3.25 | 5.10K |
| 2026-08-11 | €3.35 | +13.95% | €3.02 | €3.40 | €3.02 | 27.86K |
| 2026-08-10 | €2.94 | -0.68% | €2.78 | €2.95 | €2.78 | 733 |
| 2026-08-07 | €2.96 | -1.00% | €2.94 | €2.96 | €2.94 | 1.73K |
| 2026-08-06 | €2.99 | +4.91% | €2.90 | €3.00 | €2.90 | 4.63K |
| 2026-08-05 | €2.85 | 0.00% | €2.90 | €2.90 | €2.85 | 1 |
| 2026-08-04 | €2.85 | 0.00% | €2.85 | €2.85 | €2.85 | 0 |
| 2026-08-03 | €2.85 | -1.72% | €3.00 | €3.00 | €2.85 | 3 |
| 2026-07-31 | €2.90 | +1.75% | €2.90 | €2.95 | €2.89 | 2.31K |
| 2026-07-30 | €2.85 | 0.00% | €2.90 | €2.90 | €2.85 | 1.00K |
| 2026-07-29 | €2.85 | 0.00% | €2.85 | €2.85 | €2.85 | 0 |
| 2026-07-28 | €2.85 | +1.42% | €2.80 | €2.89 | €2.80 | 2.37K |
| 2026-07-27 | €2.81 | -0.35% | €2.81 | €2.81 | €2.81 | 0 |
| 2026-07-24 | €2.82 | +0.36% | €2.89 | €2.89 | €2.71 | 1.32K |
| 2026-07-23 | €2.81 | -3.10% | €2.81 | €2.81 | €2.81 | 0 |
| 2026-07-22 | €2.90 | +1.75% | €2.80 | €2.90 | €2.79 | 139 |
| 2026-07-21 | €2.85 | 0.00% | €2.89 | €2.89 | €2.85 | 865 |
| 2026-07-20 | €2.85 | +0.71% | €2.89 | €2.89 | €2.85 | 1 |
| 2026-07-17 | €2.83 | -0.70% | €2.90 | €2.90 | €2.83 | 602 |
| 2026-07-16 | €2.85 | -1.04% | €2.85 | €2.85 | €2.85 | 0 |
| 2026-07-15 | €2.88 | +1.05% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-07-14 | €2.85 | +1.42% | €2.85 | €2.85 | €2.85 | 0 |
| 2026-07-13 | €2.81 | -1.40% | €2.89 | €2.89 | €2.81 | 1 |
| 2026-07-10 | €2.85 | 0.00% | €2.85 | €2.85 | €2.85 | 4 |
| 2026-07-09 | €2.85 | +1.42% | €2.90 | €2.90 | €2.85 | 1 |
| 2026-07-08 | €2.81 | -3.10% | €2.85 | €2.85 | €2.81 | 1.50K |
| 2026-07-07 | €2.90 | -1.02% | €2.90 | €2.95 | €2.90 | 101 |
| 2026-07-06 | €2.93 | 0.00% | €2.95 | €2.95 | €2.93 | 600 |
| 2026-07-03 | €2.93 | -0.34% | €2.90 | €2.93 | €2.90 | 80 |
| 2026-07-02 | €2.94 | -1.01% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-07-01 | €2.97 | -1.98% | €2.95 | €2.97 | €2.95 | 1.90K |
| 2026-06-30 | €3.03 | -0.66% | €3.03 | €3.03 | €3.03 | 11 |
| 2026-06-29 | €3.05 | +0.66% | €3.05 | €3.05 | €3.05 | 0 |
| 2026-06-26 | €3.03 | +1.34% | €3.03 | €3.03 | €3.03 | 0 |
| 2026-06-25 | €2.99 | -3.24% | €2.90 | €2.99 | €2.90 | 4 |
| 2026-06-24 | €3.09 | -0.32% | €3.06 | €3.09 | €3.06 | 970 |
| 2026-06-23 | €3.10 | -5.20% | €3.08 | €3.10 | €3.08 | 800 |
| 2026-06-22 | €3.27 | +0.93% | €3.27 | €3.27 | €3.27 | 0 |
| 2026-06-19 | €3.24 | +1.57% | €3.24 | €3.24 | €3.24 | 0 |
| 2026-06-18 | €3.19 | 0.00% | €3.19 | €3.19 | €3.19 | 0 |
| 2026-06-17 | €3.19 | 0.00% | €3.29 | €3.29 | €3.19 | 1 |
| 2026-06-16 | €3.19 | -3.04% | €3.29 | €3.29 | €3.19 | 1 |
| 2026-06-15 | €3.29 | -0.60% | €3.29 | €3.29 | €3.29 | 10 |
| 2026-06-12 | €3.31 | +0.30% | €3.31 | €3.31 | €3.31 | 0 |
| 2026-06-11 | €3.30 | +0.61% | €3.30 | €3.30 | €3.30 | 0 |
| 2026-06-10 | €3.28 | +0.92% | €3.28 | €3.28 | €3.28 | 0 |
| 2026-06-09 | €3.25 | +2.85% | €3.18 | €3.25 | €3.18 | 1.25K |
| 2026-06-08 | €3.16 | +0.64% | €3.16 | €3.16 | €3.16 | 0 |
| 2026-06-05 | €3.14 | +1.29% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-06-04 | €3.10 | -5.49% | €2.90 | €3.10 | €2.70 | 3.09K |
| 2026-06-03 | €3.28 | +2.50% | €3.22 | €3.28 | €3.22 | 1.39K |
| 2026-06-02 | €3.20 | +0.63% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-01 | €3.18 | +1.27% | €3.18 | €3.18 | €3.18 | 0 |
| 2026-05-29 | €3.14 | -0.95% | €3.06 | €3.14 | €3.06 | 541 |