SThree plc (FRA:S8T)
Germany
· Delayed Price · Currency is EUR 1.884
-0.016 (-0.84%)
At close: Dec 2, 2025
SThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.82% | - |
| Dec 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.52% | - |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.44% | - |
| Dec 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.84% | - |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Nov 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Nov 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Nov 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.09% | - |
| Nov 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Nov 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.16% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Nov 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.00% | - |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.67% | - |
| Nov 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.50% | - |
| Nov 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 1.77% | - |
| Nov 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | 1.46% | - |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | -0.22% | - |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -0.56% | - |
| Nov 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 1.36% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -0.67% | - |
| Nov 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -1.66% | - |
| Nov 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 1.12% | - |
| Oct 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | -0.99% | 500 |
| Oct 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75 | -0.33% | - |
| Oct 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | -0.77% | - |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -0.11% | - |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 0.66% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | -1.09% | - |
| Oct 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.99% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 1.00% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -1.31% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -1.08% | - |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 0.22% | - |
| Oct 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -0.11% | - |
| Oct 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.49% | - |
| Oct 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 0.11% | - |
| Oct 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -0.32% | - |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 0.75% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 0.76% | - |
| Oct 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.60% | - |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 0.86% | - |
| Oct 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 0.65% | - |
| Oct 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 0.22% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -0.75% | - |
| Oct 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | 0.54% | - |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.59% | - |
| Sep 29, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.82 | 5.14% | 500 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -0.56% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 2.39% | - |
| Sep 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 4.39% | - |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | 1.81% | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 4.82% | - |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 1.81% | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -1.90% | - |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -18.56% | - |
| Sep 16, 2025 | 2.14 | 2.14 | 1.94 | 1.94 | 1.88 | -9.35% | 1,000 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.07 | - | - |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.07 | 0.47% | - |
| Sep 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | -1.16% | - |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.09 | -2.49% | - |
| Sep 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.14 | -0.90% | - |
| Sep 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.16 | - | - |
| Sep 5, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.16 | - | - |
| Sep 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.16 | -0.22% | - |
| Sep 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.16 | -2.19% | - |
| Sep 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.21 | 1.78% | - |
| Sep 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.17 | -1.97% | - |
| Aug 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.22 | -1.08% | - |
| Aug 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.24 | -1.49% | - |
| Aug 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.28 | -0.21% | - |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.28 | -0.42% | - |
| Aug 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.29 | 2.83% | - |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | -2.95% | - |
| Aug 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.30 | 0.64% | - |
| Aug 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.28 | 1.95% | - |
| Aug 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.24 | -1.28% | - |
| Aug 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.27 | - | - |
| Aug 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.27 | -1.06% | - |
| Aug 14, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.29 | - | - |
| Aug 13, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.29 | -1.25% | - |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.32 | - | - |
| Aug 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.32 | -0.62% | - |
| Aug 8, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.33 | -3.41% | 1,000 |
| Aug 7, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.42 | 6.40% | 1,000 |
| Aug 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.27 | -0.85% | - |
| Aug 5, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.29 | -1.87% | - |
| Aug 4, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.33 | -1.23% | - |
| Aug 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.36 | 3.61% | - |
| Jul 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.28 | -7.65% | - |
| Jul 30, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.47 | -8.60% | - |
| Jul 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.70 | 0.18% | - |
| Jul 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.70 | 2.96% | - |
| Jul 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.62 | -2.17% | - |
| Jul 24, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.68 | 3.95% | - |
| Jul 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.58 | -2.39% | - |
| Jul 22, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.64 | -1.27% | - |
| Jul 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.67 | -0.18% | - |