SThree plc (S8T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 250 |
| May 07, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 06, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 03, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 02, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Apr 30, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Apr 29, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Apr 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Apr 24, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Apr 23, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Apr 22, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Apr 19, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Apr 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 17, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Apr 16, 2024 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | 250 |
| Apr 15, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 12, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 11, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 10, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Apr 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 08, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Apr 05, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 04, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Apr 03, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Apr 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 28, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Mar 27, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 26, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Mar 25, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 22, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Mar 21, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Mar 20, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Mar 15, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Mar 14, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Mar 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Mar 12, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 11, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Mar 08, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Mar 07, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 06, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Mar 05, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Mar 04, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Mar 01, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 29, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Feb 28, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 27, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Feb 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 23, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Feb 22, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Feb 21, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Feb 20, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Feb 19, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Feb 16, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Feb 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 14, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Feb 13, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Feb 12, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Feb 09, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Feb 08, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Feb 07, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Feb 06, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 05, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 02, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Feb 01, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 31, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 30, 2024 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | 500 |
| Jan 29, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 250 |
| Jan 26, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Jan 25, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 24, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 23, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 22, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Jan 19, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 18, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Jan 17, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jan 15, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 12, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 11, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jan 10, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jan 09, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jan 08, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Jan 05, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Jan 04, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 03, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Jan 02, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Dec 29, 2023 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | - |
| Dec 28, 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Dec 27, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Dec 22, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Dec 21, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Dec 20, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Dec 19, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Dec 18, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 15, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Dec 14, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Dec 13, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.