Stella-Jones Inc. (FRA:97S)
Germany
· Delayed Price · Currency is EUR 51.50
+0.50 (0.98%)
Last updated: Dec 5, 2025, 8:06 AM CET
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | - |
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Dec 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Dec 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | -0.95% | - |
| Nov 27, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.31 | 0.96% | - |
| Nov 26, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.81 | 2.97% | - |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | - | - |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 1.00% | - |
| Nov 21, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 49.82 | -3.85% | - |
| Nov 20, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 51.81 | 4.42% | 150 |
| Nov 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | -1.39% | - |
| Nov 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | -2.88% | - |
| Nov 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | 1.96% | - |
| Nov 14, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.81 | -1.92% | - |
| Nov 13, 2025 | 52.50 | 52.50 | 51.50 | 52.00 | 51.81 | 0.97% | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | - | - |
| Nov 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | 0.98% | - |
| Nov 10, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.81 | 2.41% | - |
| Nov 7, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | -0.40% | - |
| Nov 6, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.82 | -1.96% | - |
| Nov 5, 2025 | 48.60 | 51.00 | 48.40 | 51.00 | 50.81 | 5.37% | - |
| Nov 4, 2025 | 48.00 | 48.40 | 48.00 | 48.40 | 48.22 | -0.82% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | 1.67% | - |
| Oct 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | -0.83% | - |
| Oct 30, 2025 | 47.80 | 48.40 | 47.80 | 48.40 | 48.22 | 0.83% | - |
| Oct 29, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 47.82 | -0.41% | - |
| Oct 28, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 48.02 | 1.26% | - |
| Oct 27, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.42 | -0.83% | - |
| Oct 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | -0.41% | - |
| Oct 23, 2025 | 47.60 | 48.20 | 47.60 | 48.20 | 48.02 | 0.84% | - |
| Oct 22, 2025 | 48.80 | 48.80 | 47.60 | 47.80 | 47.62 | -1.24% | - |
| Oct 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -0.82% | - |
| Oct 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | 0.83% | - |
| Oct 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -4.16% | - |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 2.23% | - |
| Oct 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | 0.41% | - |
| Oct 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | -0.40% | - |
| Oct 13, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.22 | -0.80% | - |
| Oct 10, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.62 | - | - |
| Oct 9, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.62 | 0.40% | - |
| Oct 8, 2025 | 48.80 | 49.60 | 47.80 | 49.60 | 49.42 | 1.22% | - |
| Oct 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | -0.41% | - |
| Oct 6, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | - | - |
| Oct 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | - | - |
| Oct 2, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.02 | 1.65% | - |
| Oct 1, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.22 | 4.76% | - |
| Sep 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | - | - |
| Sep 29, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.03 | -2.53% | - |
| Sep 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | 0.85% | - |
| Sep 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | -0.42% | - |
| Sep 24, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.03 | - | - |
| Sep 23, 2025 | 47.00 | 47.40 | 47.00 | 47.20 | 47.03 | -0.84% | - |
| Sep 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | -1.65% | - |
| Sep 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | 0.83% | - |
| Sep 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | -1.23% | - |
| Sep 17, 2025 | 48.40 | 48.60 | 48.40 | 48.60 | 48.42 | - | - |
| Sep 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | - | - |
| Sep 15, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 1.25% | - |
| Sep 12, 2025 | 49.20 | 49.20 | 48.00 | 48.00 | 47.82 | -2.04% | - |
| Sep 11, 2025 | 48.40 | 49.00 | 48.40 | 49.00 | 48.82 | 1.24% | - |
| Sep 10, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.22 | -1.22% | - |
| Sep 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | - | - |
| Sep 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | 1.24% | - |
| Sep 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | 1.68% | - |
| Sep 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | -0.42% | - |
| Sep 3, 2025 | 47.20 | 47.80 | 47.20 | 47.80 | 47.62 | 0.42% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.42 | -1.24% | - |
| Sep 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 0.84% | - |
| Aug 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | 0.84% | - |
| Aug 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.04 | -0.42% | - |
| Aug 27, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.24 | - | - |
| Aug 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.24 | -0.42% | - |
| Aug 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | 0.42% | - |
| Aug 22, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.24 | 0.85% | - |
| Aug 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | -1.26% | - |
| Aug 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | 0.84% | - |
| Aug 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.04 | 0.42% | - |
| Aug 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | -0.84% | - |
| Aug 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.24 | -2.06% | - |
| Aug 14, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.23 | 2.97% | - |
| Aug 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | - | - |
| Aug 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | -1.67% | - |
| Aug 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | 3.90% | - |
| Aug 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.85 | -4.94% | - |
| Aug 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.23 | -1.62% | - |
| Aug 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | 0.41% | - |
| Aug 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.82 | 0.41% | - |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | -0.81% | - |
| Aug 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | - | - |
| Jul 31, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | -0.80% | - |
| Jul 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.42 | 0.81% | - |
| Jul 29, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | -0.40% | - |
| Jul 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.22 | -0.40% | - |
| Jul 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.42 | -1.39% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | - | - |
| Jul 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | 1.41% | - |
| Jul 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.42 | - | - |
| Jul 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.42 | -1.39% | - |