STS Group AG (ETR:SF3)
Germany
· Delayed Price · Currency is EUR 3.150
-0.050 (-1.56%)
Apr 28, 2026, 10:50 PM CET
STS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | - |
| Apr 27, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 1.59% | 1 |
| Apr 24, 2026 | 3.13 | 3.23 | 3.13 | 3.15 | 3.15 | 2.27% | 2,002 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 22, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.98% | 900 |
| Apr 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Apr 20, 2026 | 3.00 | 3.22 | 3.00 | 3.04 | 3.04 | -0.33% | 11,864 |
| Apr 17, 2026 | 3.11 | 3.24 | 3.05 | 3.05 | 3.05 | -3.17% | 20,485 |
| Apr 16, 2026 | 2.96 | 3.20 | 2.96 | 3.15 | 3.15 | 9.38% | 7,581 |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | - |
| Apr 14, 2026 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 7.78% | 1,719 |
| Apr 13, 2026 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | -7.22% | 6,339 |
| Apr 10, 2026 | 2.86 | 2.91 | 2.80 | 2.91 | 2.91 | -1.36% | 11,925 |
| Apr 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 8, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Apr 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 31, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | 143 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 20, 2026 | 2.86 | 3.02 | 2.86 | 2.94 | 2.94 | - | 302 |
| Mar 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Mar 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Mar 9, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | 10 |
| Mar 6, 2026 | 3.08 | 3.10 | 2.98 | 2.98 | 2.98 | - | 2 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 2, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -0.67% | 1 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 1.35% | 1 |
| Feb 26, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -5.13% | 7,702 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 24, 2026 | 3.02 | 3.12 | 3.00 | 3.12 | 3.12 | - | 130 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 37 |
| Feb 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 1,613 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 500 |
| Feb 12, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 0.63% | 170 |
| Feb 11, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 3.92% | 2,163 |
| Feb 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 150 |
| Feb 5, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 16 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 3, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 1 |
| Feb 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 29, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -2.50% | 1,542 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 27, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 4 |
| Jan 26, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -4.19% | 2,501 |
| Jan 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Jan 22, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -2.42% | 1,588 |
| Jan 21, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | 1.23% | 1,753 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -4.68% | 1,336 |
| Jan 19, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 6.21% | 3,919 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | - | 1 |
| Jan 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | - | 1,300 |
| Jan 13, 2026 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | 3.21% | 5,000 |
| Jan 12, 2026 | 3.14 | 3.22 | 3.12 | 3.12 | 3.12 | -6.02% | 2,092 |
| Jan 9, 2026 | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | 12.16% | 3,073 |
| Jan 8, 2026 | 3.08 | 3.10 | 2.96 | 2.96 | 2.96 | -3.27% | 4,127 |
| Jan 7, 2026 | 3.16 | 3.16 | 2.86 | 3.06 | 3.06 | -4.97% | 2,610 |
| Jan 6, 2026 | 3.22 | 3.22 | 3.12 | 3.22 | 3.22 | -3.59% | 2,553 |
| Jan 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 3.73% | 1,749 |
| Dec 30, 2025 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | -4.17% | 669 |
| Dec 29, 2025 | 3.10 | 3.42 | 3.10 | 3.36 | 3.36 | 6.33% | 3,484 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | - | 3,166 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | 2.60% | 1,865 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | - | 3,126 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | 1,300 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Dec 10, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | 1,100 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | 365 |
| Dec 8, 2025 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 3.16% | 1,702 |
| Dec 5, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | -0.63% | 1,507 |
| Dec 4, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -5.92% | 10,457 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.26 | 3.38 | 3.38 | 1.81% | 2,337 |