Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

SThree plc (S8T.F)

Compare
2.9100
-0.1550
(-5.06%)
At close: April 4 at 8:11:22 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.91002.91002.91002.91002.9100-
Apr 3, 20253.06503.06503.06503.06503.0650-
Apr 2, 20253.17503.17503.17503.17503.1750-
Apr 1, 20253.17503.17503.17503.17503.1750-
Mar 31, 20253.25003.25003.25003.25003.2500-
Mar 28, 20253.27503.27503.27503.27503.2750-
Mar 27, 20253.23003.23003.23003.23003.2300-
Mar 26, 20253.26503.26503.26503.26503.2650-
Mar 25, 20253.24003.24003.24003.24003.2400-
Mar 24, 20253.23503.23503.23503.23503.2350-
Mar 21, 20253.33003.33003.33003.33003.3300-
Mar 20, 20253.28003.28003.28003.28003.2800-
Mar 19, 20253.27003.27003.27003.27003.2700-
Mar 18, 20253.12503.12503.12503.12503.1250-
Mar 17, 20253.14003.14003.14003.14003.1400-
Mar 14, 20253.07503.07503.07503.07503.0750-
Mar 13, 20253.07503.07503.07503.07503.0750-
Mar 12, 20253.05503.05503.05503.05503.0550-
Mar 11, 20253.08003.08003.08003.08003.0800-
Mar 10, 20253.10503.10503.10503.10503.1050-
Mar 7, 20253.04503.04503.04503.04503.0450-
Mar 6, 20252.99502.99502.99502.99502.9950-
Mar 5, 20252.89502.89502.89502.89502.8950-
Mar 4, 20252.90502.90502.90502.90502.9050-
Mar 3, 20252.94002.94002.94002.94002.9400-
Feb 28, 20252.94502.94502.94502.94502.9450-
Feb 27, 20253.02003.02003.02003.02003.0200-
Feb 26, 20252.96502.96502.96502.96502.9650-
Feb 25, 20252.97502.97502.97502.97502.9750-
Feb 24, 20252.93502.93502.93502.93502.9350-
Feb 21, 20253.01503.01503.01503.01503.0150-
Feb 20, 20253.10503.10503.10503.10503.1050-
Feb 19, 20253.11503.11503.11503.11503.1150-
Feb 18, 20253.18503.18503.18503.18503.1850-
Feb 17, 20253.15003.15003.15003.15003.1500-
Feb 14, 20253.09503.09503.09503.09503.0950-
Feb 13, 20253.02003.02003.02003.02003.0200-
Feb 12, 20253.08503.08503.08503.08503.0850-
Feb 11, 20253.03003.03003.03003.03003.0300-
Feb 10, 20253.05003.05003.05003.05003.0500-
Feb 7, 20253.06003.06003.06003.06003.0600-
Feb 6, 20253.02003.02003.02003.02003.0200-
Feb 5, 20253.06503.06503.06503.06503.0650-
Feb 4, 20253.04003.04003.04003.04003.0400-
Feb 3, 20253.01003.01003.01003.01003.0100-
Jan 31, 20253.10503.10503.10503.10503.1050-
Jan 30, 20253.17503.17503.17503.17503.1750-
Jan 29, 20253.31503.31503.31503.31503.3150-
Jan 28, 20253.39003.39003.39003.39003.3900-
Jan 27, 20253.30003.30003.30003.30003.3000-
Jan 24, 20253.36003.36003.36003.36003.3600-
Jan 23, 20253.32503.32503.32503.32503.3250-
Jan 22, 20253.41503.41503.41503.41503.4150-
Jan 21, 20253.38503.38503.38503.38503.3850-
Jan 20, 20253.32503.32503.32503.32503.3250-
Jan 17, 20253.29503.29503.29503.29503.2950-
Jan 16, 20253.21003.21003.21003.21003.2100-
Jan 15, 20253.20503.20503.20503.20503.2050-
Jan 14, 20253.19503.19503.19503.19503.1950-
Jan 13, 20253.21503.21503.21503.21503.2150-
Jan 10, 20253.28503.28503.28503.28503.2850-
Jan 9, 20253.38003.38003.38003.38003.3800-
Jan 8, 20253.37503.37503.37503.37503.3750-
Jan 7, 20253.53003.53003.53003.53003.5300-
Jan 6, 20253.48003.48003.48003.48003.4800-
Jan 3, 20253.51003.51003.51003.51003.5100-
Jan 2, 20253.50503.50503.50503.50503.5050-
Dec 30, 20243.35503.35503.35503.35503.3550-
Dec 27, 20243.34503.34503.34503.34503.3450-
Dec 23, 20243.21003.21003.21003.21003.2100-
Dec 20, 20243.18003.18003.18003.18003.1800-
Dec 19, 20243.10503.10503.10503.10503.1050-
Dec 18, 20243.16003.16003.16003.16003.1600-
Dec 17, 20243.11003.11003.11003.11003.1100-
Dec 16, 20243.21503.21503.21503.21503.2150-
Dec 13, 20243.18003.18003.18003.18003.1800-
Dec 12, 20244.37504.37504.37504.37504.3750-
Dec 11, 20244.32004.32004.32004.32004.3200-
Dec 10, 20244.32004.32004.32004.32004.3200-
Dec 9, 20244.29004.29004.29004.29004.2900-
Dec 6, 20244.19504.19504.19504.19504.1950-
Dec 5, 20244.26004.26004.26004.26004.2600-
Dec 4, 20244.26004.26004.26004.26004.2600-
Dec 3, 20244.27004.27004.27004.27004.2700-
Dec 2, 20244.29004.29004.29004.29004.2900-
Nov 29, 20244.29004.29004.29004.29004.2900-
Nov 28, 20244.24504.24504.24504.24504.2450-
Nov 27, 20244.20504.20504.20504.20504.2050-
Nov 26, 20244.16504.16504.16504.16504.1650-
Nov 25, 20244.14004.14004.14004.14004.1400-
Nov 22, 20244.08504.08504.08504.08504.0850-
Nov 21, 20244.05504.05504.05504.05504.0550-
Nov 20, 20244.11504.11504.11504.11504.1150-
Nov 19, 20244.14004.14004.14004.14004.1400-
Nov 18, 20244.16504.16504.16504.16504.1650-
Nov 15, 20244.17004.17004.17004.17004.1700-
Nov 14, 20244.09004.09004.09004.09004.0900-
Nov 13, 20244.15004.15004.15004.15004.1500-
Nov 12, 20244.23004.23004.23004.23004.2300-
Nov 11, 20244.22004.22004.22004.22004.2200-
Nov 8, 20244.23004.23004.23004.23004.2300-
Nov 7, 2024 0.0600 Dividend
Nov 7, 20244.21004.21004.21004.21004.2100-
Nov 6, 20244.26504.26504.26504.26504.2140-
Nov 5, 20244.20004.20004.20004.20004.1498-
Nov 4, 20244.28004.28004.28004.28004.2288-
Nov 1, 20244.19004.19004.19004.19004.1399-
Oct 31, 20244.43004.43004.43004.43004.3770-
Oct 30, 20244.32504.32504.32504.32504.2733-
Oct 29, 20244.31504.31504.31504.31504.2634-
Oct 28, 20244.34004.34004.34004.34004.2881-
Oct 25, 20244.33504.33504.33504.33504.2832-
Oct 24, 20244.40004.40004.40004.40004.3474-
Oct 23, 20244.42004.42004.42004.42004.3671-
Oct 22, 20244.37004.37004.37004.37004.3177-
Oct 21, 20244.42504.42504.42504.42504.3721-
Oct 18, 20244.40504.40504.40504.40504.3523-
Oct 17, 20244.44004.44004.44004.44004.3869-
Oct 16, 20244.40504.40504.40504.40504.3523-
Oct 15, 20244.38004.38004.38004.38004.3276-
Oct 14, 20244.38504.38504.38504.38504.3326-
Oct 11, 20244.38504.38504.38504.38504.3326-
Oct 10, 20244.45504.45504.45504.45504.4017-
Oct 9, 20244.44504.44504.44504.44504.3918-
Oct 8, 20244.41504.41504.41504.41504.3622-
Oct 7, 20244.46504.46504.46504.46504.4116-
Oct 4, 20244.38504.38504.38504.38504.3326-
Oct 3, 20244.41004.41004.41004.41004.3573-
Oct 2, 20244.39504.39504.39504.39504.3424-
Oct 1, 20244.50004.50004.50004.50004.4462-
Sep 30, 20244.48504.48504.48504.48504.4314-
Sep 27, 20244.36004.36004.36004.36004.3079-
Sep 26, 20244.33504.33504.33504.33504.2832-
Sep 25, 20244.48504.48504.48504.48504.4314-
Sep 24, 20244.77004.77004.77004.77004.7130-
Sep 23, 20244.86004.86004.86004.86004.8019-
Sep 20, 20244.81504.81504.81504.81504.7574-
Sep 19, 20244.73004.73004.73004.73004.6734-
Sep 18, 20244.68504.68504.68504.68504.6290-
Sep 17, 20244.69004.69004.69004.69004.6339-
Sep 16, 20244.69504.69504.69504.69504.6389-
Sep 13, 20244.72504.72504.72504.72504.6685-
Sep 12, 20244.77004.77004.77004.77004.7130-
Sep 11, 20244.74504.74504.74504.74504.6883-
Sep 10, 20244.69004.69004.69004.69004.6339-
Sep 9, 20244.74504.74504.74504.74504.6883-
Sep 6, 20244.79004.79004.79004.79004.7327-
Sep 5, 20244.79504.79504.79504.79504.7377-
Sep 4, 20244.74004.74004.74004.74004.6833-
Sep 3, 20244.79504.79504.79504.79504.7377-
Sep 2, 20244.85004.85004.80004.80004.7426-
Aug 30, 20244.84504.84504.84504.84504.7871-
Aug 29, 20244.88504.88504.88504.88504.8266-
Aug 28, 20244.85504.85504.85504.85504.7969-
Aug 27, 20244.79504.79504.79504.79504.7377-
Aug 26, 20244.78504.78504.78504.78504.7278-
Aug 23, 20244.75004.75004.75004.75004.6932-
Aug 22, 20244.72004.72004.72004.72004.6636-
Aug 21, 20244.59504.59504.59504.59504.5401-
Aug 20, 20244.66004.66004.66004.66004.6043-
Aug 19, 20244.63004.63004.63004.63004.5746-
Aug 16, 20244.63504.63504.63504.63504.5796-
Aug 15, 20244.55504.55504.55504.55504.5005-
Aug 14, 20244.54004.54004.54004.54004.4857-
Aug 13, 20244.52004.52004.52004.52004.4660-
Aug 12, 20244.52504.52504.52504.52504.4709-
Aug 9, 20244.46004.46004.46004.46004.4067-
Aug 8, 20244.40004.40004.40004.40004.3474-
Aug 7, 20244.41504.41504.41504.41504.3622-
Aug 6, 20244.38004.38004.38004.38004.3276-
Aug 5, 20244.28504.28504.28504.28504.2338-
Aug 2, 20244.69504.69504.69504.69504.6389-
Aug 1, 20244.90504.90504.90504.90504.8463-
Jul 31, 20244.92504.92504.92504.92504.8661-
Jul 30, 20244.89504.89504.89504.89504.8365-
Jul 29, 20244.91504.91504.91504.91504.8562-
Jul 26, 20244.82004.82004.82004.82004.7624-
Jul 25, 20244.91004.91004.91004.91004.8513-
Jul 24, 20245.01005.01005.01005.01004.9501-
Jul 23, 20244.96004.96004.96004.96004.9007-
Jul 22, 20244.95504.95504.95504.95504.8957-
Jul 19, 20245.05005.05005.05005.05004.9896-
Jul 18, 20245.01005.01005.01005.01004.9501-
Jul 17, 20245.08005.08005.08005.08005.0193-
Jul 16, 20245.13005.13005.13005.13005.0687-
Jul 15, 20245.15005.15005.15005.15005.0884-
Jul 12, 20245.08005.08005.08005.08005.0193-
Jul 11, 20245.04005.04005.04005.04004.9797-
Jul 10, 20245.18005.18005.18005.18005.1181-
Jul 9, 20245.22005.22005.22005.22005.1576-
Jul 8, 20245.16005.16005.16005.16005.0983-
Jul 5, 20245.05005.05005.05005.05004.9896-
Jul 4, 20245.01005.01005.01005.01004.9501-
Jul 3, 20244.85004.85004.85004.85004.7920-
Jul 2, 20244.77504.77504.77504.77504.7179-
Jul 1, 20244.82004.82004.82004.82004.7624-
Jun 28, 20244.99004.99004.99004.99004.9303-
Jun 27, 20245.04005.04005.04005.04004.9797-
Jun 26, 20245.02005.02005.02005.02004.9600-
Jun 25, 20245.04005.04005.04005.04004.9797-
Jun 24, 20245.07005.07005.07005.07005.0094-
Jun 21, 20245.07005.07005.07005.07005.0094-
Jun 20, 20245.05005.05005.05005.05004.9896-
Jun 19, 20245.05005.05005.05005.05004.9896-
Jun 18, 20244.99004.99004.99004.99004.9303-
Jun 17, 20244.86504.86504.86504.86504.8068-
Jun 14, 20244.99004.99004.99004.99004.9303-
Jun 13, 20245.05005.05005.05005.05004.9896-
Jun 12, 20245.00005.00005.00005.00004.9402-
Jun 11, 20245.07005.07005.07005.07005.0094-
Jun 10, 20245.06005.06005.06005.06004.9995-
Jun 7, 20245.09005.09005.09005.09005.0291-
Jun 6, 20245.13005.13005.13005.13005.0687-
Jun 5, 20245.14005.14005.14005.14005.0785-
Jun 4, 20245.13005.13005.13005.13005.0687-
Jun 3, 20245.17005.17005.17005.17005.1082-
May 31, 20245.12005.12005.12005.12005.0588-
May 30, 20245.09005.09005.09005.09005.0291-
May 29, 20245.10005.10005.10005.10005.0390-
May 28, 20245.15005.15005.15005.15005.0884-
May 27, 20245.13005.13005.13005.13005.0687-
May 24, 20245.12005.12005.12005.12005.0588-
May 23, 20245.09005.09005.09005.09005.0291-
May 22, 20245.07005.07005.07005.07005.0094-
May 21, 20245.02005.02005.02005.02004.9600-
May 20, 20245.04005.04005.04005.04004.9797-
May 17, 20245.01005.01005.01005.01004.9501-
May 16, 20245.07005.07005.07005.07005.0094-
May 15, 20245.02005.02005.02005.02004.9600-
May 14, 20245.01005.01005.01005.01004.9501-
May 13, 20244.96504.96504.96504.96504.9056-
May 10, 20245.02005.02005.02005.02004.9600-
May 9, 2024 0.1364 Dividend
May 9, 20244.97004.97004.97004.97004.9106-
May 8, 20245.03005.03005.03005.03004.8552-
May 7, 20245.01005.01005.01005.01004.8359-
May 6, 20245.01005.01005.01005.01004.8359-
May 3, 20245.04005.04005.04005.04004.8649-
May 2, 20244.96504.96504.96504.96504.7925-
Apr 30, 20245.03005.03005.03005.03004.8552-
Apr 29, 20244.96004.96004.96004.96004.7877-
Apr 26, 20244.99504.99504.99504.99504.8215-
Apr 25, 20244.92504.92504.92504.92504.7539-
Apr 24, 20245.04005.04005.04005.04004.8649-
Apr 23, 20244.96004.96004.96004.96004.7877-
Apr 22, 20244.97004.97004.97004.97004.7973-
Apr 19, 20244.89004.89004.89004.89004.7201-
Apr 18, 20244.98504.98504.98504.98504.8118-
Apr 17, 20244.93004.93004.93004.93004.7587-
Apr 16, 20244.94004.94004.90504.90504.7346250
Apr 15, 20245.05005.05005.05005.05004.8745-
Apr 12, 20245.11005.11005.11005.11004.9325-
Apr 11, 20245.10005.10005.10005.10004.9228-
Apr 10, 20245.14005.14005.14005.14004.9614-
Apr 9, 20245.10005.10005.10005.10004.9228-
Apr 8, 20245.01005.01005.01005.01004.8359-
Apr 5, 20244.99504.99504.99504.99504.8215-
Apr 4, 20244.96004.96004.96004.96004.7877-