Frankfurt - Delayed Quote EUR

Starbreeze AB (publ) (2ST.F)

Compare
0.0092
-0.0003
(-3.16%)
At close: January 31 at 8:16:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.00920.00920.00920.00920.0092-
Jan 30, 20250.00950.00950.00950.00950.0095-
Jan 29, 20250.00950.00950.00950.00950.0095-
Jan 28, 20250.00960.00960.00960.00960.0096-
Jan 27, 20250.01040.01040.01040.01040.0104-
Jan 24, 20250.00920.00920.00920.00920.0092-
Jan 23, 20250.00850.00850.00850.00850.0085-
Jan 22, 20250.00880.00880.00880.00880.0088-
Jan 21, 20250.00910.00910.00910.00910.0091-
Jan 20, 20250.00910.00910.00910.00910.0091-
Jan 17, 20250.00940.00940.00940.00940.0094-
Jan 16, 20250.00940.00940.00940.00940.0094-
Jan 15, 20250.01010.01010.01010.01010.0101-
Jan 14, 20250.00940.00940.00940.00940.0094-
Jan 13, 20250.00960.00960.00960.00960.0096-
Jan 10, 20250.00930.00930.00930.00930.0093-
Jan 9, 20250.00920.02400.00920.02400.0240103,691
Jan 8, 20250.01070.01070.01070.01070.0107-
Jan 7, 20250.01160.01160.01160.01160.0116-
Jan 6, 20250.01170.01170.01170.01170.0117-
Jan 3, 20250.01170.01170.01170.01170.0117-
Jan 2, 20250.01070.01070.01070.01070.0107-
Dec 30, 20240.00970.02400.00970.02400.0240761
Dec 27, 20240.00940.00940.00940.00940.0094-
Dec 23, 20240.00910.00910.00910.00910.0091-
Dec 20, 20240.00980.02400.00980.02400.024026,038
Dec 19, 20240.01020.02500.01020.02460.024623,336
Dec 18, 20240.00970.00970.00970.00970.0097-
Dec 17, 20240.01020.01020.01020.01020.0102-
Dec 16, 20240.01100.01100.01100.01100.0110-
Dec 13, 20240.01230.01230.01230.01230.0123-
Dec 12, 20240.01130.01130.01130.01130.0113-
Dec 11, 20240.00900.00900.00870.00870.0087-
Dec 10, 20240.00870.00870.00870.00870.0087-
Dec 9, 20240.00850.00850.00850.00850.0085-
Dec 6, 20240.00830.00830.00830.00830.0083-
Dec 5, 20240.00750.00750.00750.00750.0075-
Dec 4, 20240.00760.00760.00760.00760.0076-
Dec 3, 20240.00800.00800.00800.00800.0080-
Dec 2, 20240.00840.00840.00840.00840.0084-
Nov 29, 20240.00970.00970.00970.00970.0097-
Nov 28, 20240.02000.02000.02000.02000.02001,000
Nov 27, 20240.00980.00980.00980.00980.0098-
Nov 26, 20240.00980.00980.00980.00980.0098-
Nov 25, 20240.00900.00900.00900.00900.0090-
Nov 22, 20240.00760.00760.00760.00760.0076-
Nov 21, 20240.00730.00730.00730.00730.0073-
Nov 20, 20240.00770.00770.00770.00770.0077-
Nov 19, 20240.00850.00850.00850.00850.0085-
Nov 18, 20240.00930.00930.00930.00930.0093-
Nov 15, 20240.00950.00950.00950.00950.0095-
Nov 14, 20240.01360.01360.01360.01360.0136-
Nov 13, 20240.01310.01310.01310.01310.0131-
Nov 12, 20240.01300.01300.01300.01300.0130-
Nov 11, 20240.01420.01420.01420.01420.0142-
Nov 8, 20240.01440.01440.01440.01440.0144-
Nov 7, 20240.01420.01420.01420.01420.0142-
Nov 6, 20240.01470.01470.01470.01470.0147-
Nov 5, 20240.01390.01390.01390.01390.0139-
Nov 4, 20240.01440.01440.01440.01440.0144-
Nov 1, 20240.01520.01520.01520.01520.0152-
Oct 31, 20240.01530.01530.01530.01530.0153-
Oct 30, 20240.01700.01700.01700.01700.0170-
Oct 29, 20240.01630.01630.01630.01630.0163-
Oct 28, 20240.01640.01640.01640.01640.0164-
Oct 25, 20240.01480.01480.01480.01480.0148-
Oct 24, 20240.01440.01440.01440.01440.0144-
Oct 23, 20240.01410.01410.01410.01410.0141-
Oct 22, 20240.01440.01440.01440.01440.0144-
Oct 21, 20240.01470.01470.01470.01470.0147-
Oct 18, 20240.01450.01450.01450.01450.0145-
Oct 17, 20240.01430.01430.01430.01430.0143-
Oct 16, 20240.01470.01470.01470.01470.0147-
Oct 15, 20240.01450.01450.01450.01450.0145-
Oct 14, 20240.01520.01520.01520.01520.0152-
Oct 11, 20240.01510.01510.01510.01510.0151-
Oct 10, 20240.01510.01510.01510.01510.0151-
Oct 9, 20240.01550.01550.01550.01550.0155-
Oct 8, 20240.01590.01590.01590.01590.0159-
Oct 7, 20240.01590.01590.01590.01590.0159-
Oct 4, 20240.01590.01590.01590.01590.0159-
Oct 3, 20240.01550.01550.01550.01550.0155-
Oct 2, 20240.01590.01590.01590.01590.0159-
Oct 1, 20240.01620.01620.01620.01620.0162-
Sep 30, 20240.01750.01750.01750.01750.0175-
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02000.02000.02000.02000.0200-
Sep 20, 20240.02000.02000.02000.02000.0200-
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.01470.01470.01470.01470.0147-
Sep 12, 20240.01440.01440.01440.01440.0144-
Sep 11, 20240.01450.01450.01450.01450.0145-
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01540.01540.01540.01540.0154-
Sep 6, 20240.01560.01560.01560.01560.0156-
Sep 5, 20240.01560.01560.01560.01560.0156-
Sep 4, 20240.01430.01430.01430.01430.0143-
Sep 3, 20240.01410.01410.01410.01410.0141-
Sep 2, 20240.01580.01580.01580.01580.0158-
Aug 30, 20240.01580.01580.01580.01580.0158-
Aug 29, 20240.01610.01610.01610.01610.0161-
Aug 28, 20240.01610.01610.01610.01610.0161-
Aug 27, 20240.01650.01650.01650.01650.0165-
Aug 26, 20240.01700.01700.01700.01700.0170-
Aug 23, 20240.01770.01770.01770.01770.0177-
Aug 22, 20240.01710.01710.01710.01710.0171-
Aug 21, 20240.01740.01740.01740.01740.0174-
Aug 20, 20240.02010.02010.02010.02010.0201-
Aug 19, 20240.01900.01900.01900.01900.0190-
Aug 16, 20240.01780.01780.01780.01780.0178-
Aug 15, 20240.01790.01790.01790.01790.0179-
Aug 14, 20240.01730.01730.01730.01730.0173-
Aug 13, 20240.01790.01790.01790.01790.0179-
Aug 12, 20240.01770.01770.01770.01770.0177-
Aug 9, 20240.01790.01790.01790.01790.0179-
Aug 8, 20240.01820.01820.01820.01820.0182-
Aug 7, 20240.01740.01740.01740.01740.0174-
Aug 6, 20240.01730.01730.01730.01730.0173-
Aug 5, 20240.01650.01650.01650.01650.0165-
Aug 2, 20240.02150.02450.02150.02450.024540,000
Aug 1, 20240.02220.02220.02220.02220.0222-
Jul 31, 20240.02300.02300.02300.02300.0230-
Jul 30, 20240.02160.02160.02160.02160.0216-
Jul 29, 20240.02080.02080.02080.02080.0208-
Jul 26, 20240.01900.01900.01900.01900.0190-
Jul 25, 20240.01880.01880.01880.01880.0188-
Jul 24, 20240.01900.01900.01900.01900.0190-
Jul 23, 20240.01900.01900.01900.01900.0190-
Jul 22, 20240.03390.03390.03390.03390.033930,000
Jul 19, 20240.01930.01930.01930.01930.0193-
Jul 18, 20240.01900.01900.01900.01900.0190-
Jul 17, 20240.01940.01940.01940.01940.0194-
Jul 16, 20240.01990.01990.01990.01990.0199-
Jul 15, 20240.02010.02010.02010.02010.0201-
Jul 12, 20240.01980.01980.01980.01980.0198-
Jul 11, 20240.01960.01960.01960.01960.0196-
Jul 10, 20240.02010.02900.02010.02900.029020,000
Jul 9, 20240.01970.01970.01970.01970.0197-
Jul 8, 20240.02090.02090.02090.02090.0209-
Jul 5, 20240.02060.02060.02060.02060.0206-
Jul 4, 20240.02060.02060.02060.02060.0206-
Jul 3, 20240.02130.02130.02130.02130.0213-
Jul 2, 20240.02020.02020.02020.02020.0202-
Jul 1, 20240.02240.02240.02240.02240.0224-
Jun 28, 20240.02210.02210.02210.02210.0221-
Jun 27, 20240.02080.02080.02080.02080.0208-
Jun 26, 20240.02140.02140.02140.02140.0214-
Jun 25, 20240.02130.02130.02130.02130.0213-
Jun 24, 20240.01850.01850.01850.01850.0185-
Jun 21, 20240.01850.01850.01850.01850.0185-
Jun 20, 20240.01790.01790.01790.01790.0179-
Jun 19, 20240.01930.01930.01930.01930.0193-
Jun 18, 20240.01920.01920.01920.01920.0192-
Jun 17, 20240.02090.02090.02090.02090.0209-
Jun 14, 20240.02200.02200.02200.02200.0220-
Jun 13, 20240.02290.02900.02290.02900.0290-
Jun 12, 20240.02600.03000.02600.03000.030015,000
Jun 11, 20240.02600.02600.02600.02600.0260-
Jun 10, 20240.02600.02600.02600.02600.0260-
Jun 7, 20240.02510.02510.02510.02510.0251-
Jun 6, 20240.02180.02180.02180.02180.0218-
Jun 5, 20240.02180.02180.02180.02180.0218-
Jun 4, 20240.02230.02230.02230.02230.0223-
Jun 3, 20240.02030.02030.02030.02030.0203-
May 31, 20240.01890.01890.01890.01890.0189-
May 30, 20240.01760.01760.01760.01760.0176-
May 29, 20240.01880.01880.01880.01880.0188-
May 28, 20240.01740.01740.01740.01740.0174-
May 27, 20240.01770.01770.01770.01770.0177-
May 24, 20240.01760.01760.01760.01760.0176-
May 23, 20240.01790.01790.01790.01790.0179-
May 22, 20240.01740.01740.01740.01740.0174-
May 21, 20240.01740.01740.01740.01740.0174-
May 20, 20240.01930.02220.01930.02220.0222-
May 17, 20240.01730.02410.01730.02410.0241-
May 16, 20240.01470.01470.01470.01470.0147-
May 15, 20240.01550.01550.01550.01550.0155-
May 14, 20240.01120.03580.01120.03580.035872,000
May 13, 20240.01150.01150.01150.01150.0115-
May 10, 20240.01050.01050.01050.01050.0105-
May 9, 20240.01190.01190.01190.01190.0119-
May 8, 20240.01190.01190.01190.01190.0119-
May 7, 20240.01190.01190.01190.01190.0119-
May 6, 20240.01900.01900.01900.01900.019015,001
May 3, 20240.01900.01900.01900.01900.0190-
May 2, 20240.01050.02000.01050.02000.020041,000
Apr 30, 20240.01070.01700.01070.01700.0170-
Apr 29, 20240.01000.02000.01000.02000.020017,420
Apr 26, 20240.00010.00010.00010.00010.0001-
Apr 25, 20240.00060.00060.00060.00060.0006-
Apr 24, 20240.00140.00140.00140.00140.0014-
Apr 23, 20240.00120.00120.00120.00120.0012-
Apr 22, 20240.00160.02000.00160.02000.020010,000
Apr 19, 20240.00300.00300.00300.00300.0030-
Apr 18, 20240.00300.00300.00300.00300.0030-
Apr 17, 20240.00300.00300.00300.00300.0030-
Apr 16, 20240.00300.00300.00300.00300.0030-
Apr 15, 20240.00300.00300.00300.00300.0030-
Apr 12, 20240.02000.02000.02000.02000.020015,000
Apr 11, 20240.01000.01000.01000.01000.0100-
Apr 10, 20240.00310.00310.00310.00310.0031-
Apr 9, 20240.00840.00840.00840.00840.0084-
Apr 8, 20240.00450.00450.00450.00450.0045-
Apr 5, 20240.00500.00500.00500.00500.0050-
Apr 4, 20240.00480.00480.00480.00480.0048-
Apr 3, 20240.00460.00460.00460.00460.0046-
Apr 2, 20240.00550.00550.00550.00550.0055-
Mar 28, 20240.00600.00600.00600.00600.0060-
Mar 27, 20240.00590.00590.00590.00590.0059-
Mar 26, 20240.00500.00500.00500.00500.0050-
Mar 25, 20240.00500.00500.00500.00500.0050-
Mar 22, 20240.00540.00540.00540.00540.0054-
Mar 21, 20240.00560.00560.00560.00560.0056-
Mar 20, 20240.00550.00550.00550.00550.0055-
Mar 19, 20240.02100.06050.02100.06050.060520,000
Mar 18, 20240.00660.00660.00660.00660.0066-
Mar 15, 20240.00760.00760.00760.00760.0076-
Mar 14, 20240.00960.00960.00960.00960.0096-
Mar 13, 20240.00990.00990.00990.00990.0099-
Mar 12, 20240.00980.00980.00980.00980.0098-
Mar 11, 20240.01000.01000.01000.01000.0100-
Mar 8, 20240.01180.01180.01180.01180.0118-
Mar 7, 20240.01190.01190.01190.01190.0119-
Mar 6, 20240.01160.01160.01160.01160.0116-
Mar 5, 20240.01260.01260.01260.01260.0126-
Mar 4, 20240.01510.01510.01510.01510.0151-
Mar 1, 20240.01370.01370.01370.01370.0137-
Feb 29, 20240.02500.02500.02500.02500.0250-
Feb 28, 20240.02500.02500.02500.02500.0250-
Feb 27, 20240.02500.02500.02500.02500.0250-
Feb 26, 20240.02500.02500.02500.02500.0250-
Feb 23, 20240.02500.02500.02500.02500.0250-
Feb 22, 20240.01180.01180.01180.01180.0118-
Feb 21, 20240.02500.02500.02500.02500.02505,000
Feb 20, 20240.01240.01240.01240.01240.0124-
Feb 19, 20240.03500.03500.03500.03500.035010,000
Feb 16, 20240.01580.01580.01580.01580.0158-
Feb 15, 20240.03600.03600.03600.03600.03605,000
Feb 14, 20240.02250.02250.02250.02250.0225-
Feb 13, 20240.01960.01960.01960.01960.0196-
Feb 12, 20240.01980.01980.01980.01980.0198-
Feb 9, 20240.01810.01810.01810.01810.0181-
Feb 8, 20240.01750.01750.01750.01750.0175-
Feb 7, 20240.01980.01980.01980.01980.0198-
Feb 6, 20240.01870.01870.01870.01870.0187-
Feb 5, 20240.01990.01990.01990.01990.0199-
Feb 2, 20240.01980.01980.01980.01980.0198-
Feb 1, 20240.02000.02000.02000.02000.0200-
Jan 31, 20240.02010.02010.02010.02010.0201-