STS Group AG (SF3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.12820512821 | 3.9 | 4.08 | 3.56 | 899 | 4.02855551 | DE |
| 4 | 0 | 0 | 3.7 | 4.12 | 3.52 | 788 | 3.91653756 | DE |
| 12 | -0.52 | -12.3222748815 | 4.22 | 4.5999999 | 3.16 | 1413 | 3.78119901 | DE |
| 26 | -1.6 | -30.1886792453 | 5.3 | 5.7 | 3.16 | 1219 | 4.1801505 | DE |
| 52 | -1.26 | -25.4032258065 | 4.96 | 7.45 | 3.16 | 1831 | 5.42066091 | DE |
| 156 | -4.6 | -55.421686747 | 8.3 | 8.32 | 3.16 | 2480 | 5.50163858 | DE |
| 260 | -2.59 | -41.1764705882 | 6.29 | 9.2 | 1.735 | 5640 | 5.85694469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.84 | -0.24 | -5.88 | 3.94 | 3.94 | 3.56 | 3048 |
| 1737667620 | 4.08 | 0.2 | 5.15 | 3.82 | 4.08 | 3.82 | 405 |
| 1737581220 | 3.88 | -0.02 | -0.51 | 4.0599999 | 4.0599999 | 3.88 | 2 |
| 1737494820 | 3.9 | -0.16 | -3.94 | 3.86 | 3.9 | 3.86 | 1186 |
| 1737408420 | 4.0599999 | -0.02 | -0.49 | 3.98 | 4.08 | 3.98 | 863 |
| 1737149220 | 4.08 | 0 | 0.00 | 3.9 | 4.08 | 3.9 | 2037 |
| 1737062820 | 4.08 | 0 | 0.00 | 4.0999999 | 4.0999999 | 3.9 | 1450 |
| 1736976420 | 4.08 | 0.04 | 0.99 | 4.04 | 4.08 | 4.04 | 1132 |
| 1736890020 | 4.04 | -0.06 | -1.46 | 4.08 | 4.12 | 4.04 | 1280 |
| 1736803620 | 4.0999999 | 0.18 | 4.59 | 4.0599999 | 4.0999999 | 4.0199999 | 3 |
| 1736544420 | 3.92 | 0.06 | 1.55 | 4.08 | 4.08 | 3.92 | 864 |
| 1736458020 | 3.86 | -0.02 | -0.52 | 3.8 | 3.86 | 3.8 | 204 |
| 1736371620 | 3.88 | 0.24 | 6.59 | 3.64 | 3.88 | 3.64 | 48 |
| 1736285220 | 3.64 | -0.22 | -5.70 | 4.0199999 | 4.04 | 3.64 | 87 |
| 1736198820 | 3.86 | 0.26 | 7.22 | 4 | 4 | 3.64 | 1058 |
| 1735939620 | 3.6 | -0.26 | -6.74 | 3.72 | 3.72 | 3.6 | 1981 |
| 1735853220 | 3.86 | 0.26 | 7.22 | 3.9 | 3.9 | 3.86 | 24 |
| 1735594020 | 3.6 | -0.12 | -3.23 | 3.52 | 3.92 | 3.52 | 471 |
| 1735334820 | 3.72 | -0.26 | -6.53 | 3.7 | 3.72 | 3.7 | 1080 |
| 1734989220 | 3.98 | 0.1 | 2.58 | 3.98 | 3.98 | 3.98 | 8 |
| 1734730020 | 3.88 | -0.24 | -5.83 | 4.1399999 | 4.1399999 | 3.74 | 3534 |
| 1734643620 | 4.12 | 0.48 | 13.19 | 3.94 | 4.1399999 | 3.88 | 3940 |
| 1734557220 | 3.64 | -0.12 | -3.19 | 4.04 | 4.04 | 3.64 | 223 |
| 1734470820 | 3.76 | -0.28 | -6.93 | 3.76 | 3.94 | 3.76 | 732 |
| 1734384420 | 4.04 | 0.12 | 3.06 | 4.04 | 4.04 | 3.9 | 1351 |
| 1734125220 | 3.92 | 0.3 | 8.29 | 3.72 | 3.92 | 3.72 | 470 |
| 1734038820 | 3.62 | -0.1 | -2.69 | 4.12 | 4.12 | 3.62 | 59 |
| 1733952420 | 3.72 | -0.34 | -8.37 | 4.16 | 4.16 | 3.68 | 648 |
| 1733866020 | 4.0599999 | 0.48 | 13.41 | 3.92 | 4.0599999 | 3.68 | 5584 |
| 1733779620 | 3.58 | -0.08 | -2.19 | 3.9 | 3.94 | 3.58 | 2914 |
| 1733520420 | 3.66 | -0.26 | -6.63 | 3.92 | 3.92 | 3.66 | 214 |
| 1733434020 | 3.92 | 0.38 | 10.73 | 3.92 | 3.92 | 3.92 | 3 |
| 1733347620 | 3.54 | -0.38 | -9.69 | 3.98 | 3.98 | 3.54 | 2127 |
| 1733261220 | 3.92 | -0.1 | -2.49 | 4.0199999 | 4.0199999 | 3.52 | 398 |
| 1733174820 | 4.0199999 | 0.34 | 9.24 | 4.0199999 | 4.0199999 | 3.52 | 965 |
| 1732915620 | 3.68 | -0.08 | -2.13 | 3.76 | 4.04 | 3.68 | 3682 |
| 1732829220 | 3.76 | -0.12 | -3.09 | 3.4 | 3.88 | 3.38 | 453 |
| 1732742820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.4 | 882 |
| 1732656420 | 3.88 | 0.48 | 14.12 | 3.5 | 3.88 | 3.48 | 1613 |
| 1732570020 | 3.4 | 0.02 | 0.59 | 3.82 | 3.98 | 3.4 | 3653 |
| 1732310820 | 3.38 | 0.22 | 6.96 | 3.4 | 3.82 | 3.38 | 1964 |
| 1732224420 | 3.16 | -0.42 | -11.73 | 3.32 | 3.5 | 3.16 | 7956 |
| 1732138020 | 3.58 | -0.18 | -4.79 | 3.94 | 3.94 | 3.46 | 5572 |
| 1732051620 | 3.76 | -0.02 | -0.53 | 3.84 | 3.92 | 3.76 | 590 |
| 1731965220 | 3.78 | -0.06 | -1.56 | 4.1399999 | 4.1399999 | 3.7 | 2054 |
| 1731705960 | 3.84 | 0.08 | 2.13 | 3.9 | 3.9 | 3.84 | 1100 |
| 1731619560 | 3.76 | -0.24 | -6.00 | 3.9 | 4.0999999 | 3.76 | 1181 |
| 1731533160 | 4 | -0.3 | -6.98 | 4.24 | 4.24 | 4 | 359 |
| 1731446820 | 4.3 | 0.16 | 3.86 | 4.3 | 4.3 | 4.3 | 700 |
| 1731360420 | 4.1399999 | -0.32 | -7.17 | 4.5599999 | 4.5599999 | 4.1399999 | 68 |
| 1731101220 | 4.46 | 0.32 | 7.73 | 4.46 | 4.46 | 4.46 | 350 |
| 1731014760 | 4.1399999 | -0.12 | -2.82 | 4.5199999 | 4.5199999 | 4.1399999 | 42 |
| 1730928360 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 450 |
| 1730841960 | 4.3 | 0.14 | 3.37 | 4.5999999 | 4.5999999 | 4.26 | 675 |
| 1730755560 | 4.16 | 0.22 | 5.58 | 3.94 | 4.58 | 3.94 | 5987 |
| 1730496360 | 3.94 | -0.1 | -2.48 | 4.22 | 4.22 | 3.94 | 1021 |
| 1730409960 | 4.04 | 0 | 0.00 | 4.0199999 | 4.04 | 4.0199999 | 1101 |
| 1730323560 | 4.04 | -0.04 | -0.98 | 4.18 | 4.18 | 3.84 | 2863 |
| 1730237160 | 4.08 | -0.06 | -1.45 | 4 | 4.1399999 | 3.98 | 2803 |
| 1730150760 | 4.1399999 | -0.3 | -6.76 | 4.44 | 4.84 | 3.64 | 5213 |
| 1729888020 | 4.44 | 0.02 | 0.45 | 4.74 | 4.74 | 4.44 | 540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
