STV Group plc (FRA:3YC)
Germany
· Delayed Price · Currency is EUR 1.070
-0.040 (-3.60%)
Last updated: Dec 5, 2025, 8:03 AM CET
STV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Nov 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Nov 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Nov 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Nov 11, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 3.57% | 2,451 |
| Nov 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Nov 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 30, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 27, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -17.24% | - |
| Oct 22, 2025 | 1.18 | 1.45 | 1.18 | 1.45 | 1.45 | 22.88% | 33 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Oct 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Oct 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Oct 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Oct 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Oct 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Sep 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | - |
| Sep 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Sep 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Sep 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 10, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | - |
| Sep 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Sep 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Sep 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Aug 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Aug 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Aug 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Aug 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Aug 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Aug 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Aug 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Aug 6, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | - |
| Aug 5, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | - |
| Aug 4, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | - |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Jul 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Jul 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -23.79% | - |
| Jul 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jul 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |