STS Group AG (SF3.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SF3.DE Historical Return
If you invested €1000 in STS Group AG (SF3.DE) since IPO date, it would be worth €120.34 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €396.89, while €1000 invested 1 year ago would be worth €878.13. This corresponds to total returns of -87.97%, -60.31%, -12.19%, respectively, with annualized returns of -22.95%, -16.87%, -12.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SF3.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 2.89 | 2.81 | 2.81 | 2.89 | 2.81 | 1 |
| July 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 4 |
| July 09, 2026 | 2.9 | 2.85 | 2.85 | 2.9 | 2.85 | 1 |
| July 08, 2026 | 2.85 | 2.81 | 2.81 | 2.85 | 2.81 | 1,500 |
| July 07, 2026 | 2.9 | 2.9 | 2.9 | 2.95 | 2.9 | 101 |
| July 06, 2026 | 2.95 | 2.93 | 2.93 | 2.95 | 2.93 | 600 |
| July 03, 2026 | 2.9 | 2.93 | 2.93 | 2.93 | 2.9 | 80 |
| July 02, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1,900 |
| July 01, 2026 | 2.95 | 2.97 | 2.97 | 2.97 | 2.95 | 1,900 |
| June 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 11 |
| June 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4 |
| June 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4 |
| June 25, 2026 | 2.9 | 2.99 | 2.99 | 2.99 | 2.9 | 4 |
| June 24, 2026 | 3.06 | 3.09 | 3.09 | 3.09 | 3.06 | 970 |
| June 23, 2026 | 3.08 | 3.1 | 3.1 | 3.1 | 3.08 | 800 |
| June 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1 |
| June 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1 |
| June 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1 |
| June 17, 2026 | 3.29 | 3.19 | 3.19 | 3.29 | 3.19 | 1 |
| June 16, 2026 | 3.29 | 3.19 | 3.19 | 3.29 | 3.19 | 1 |
| June 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 10 |
| June 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1,245 |
| June 11, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 1,245 |
| June 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1,245 |
| June 09, 2026 | 3.18 | 3.25 | 3.25 | 3.25 | 3.18 | 1,245 |
| June 08, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3,092 |
| June 05, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3,092 |
| June 04, 2026 | 2.9 | 3.1 | 3.1 | 3.1 | 2.7 | 3,092 |
| June 03, 2026 | 3.22 | 3.28 | 3.28 | 3.28 | 3.22 | 1,385 |
| June 02, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 541 |
| June 01, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 541 |
| May 29, 2026 | 3.06 | 3.14 | 3.14 | 3.14 | 3.06 | 541 |
| May 28, 2026 | 3.28 | 3.17 | 3.17 | 3.28 | 3.17 | 125 |
| May 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1 |
| May 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1 |
| May 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1 |
| May 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1 |
| May 21, 2026 | 3.07 | 3.17 | 3.17 | 3.17 | 3.07 | 1 |
| May 20, 2026 | 3.28 | 3.17 | 3.17 | 3.28 | 3.17 | 2 |
| May 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 616 |
| May 18, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.18 | 616 |
| May 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1,200 |
| May 14, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.18 | 1,200 |
| May 13, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.18 | 49 |
| May 12, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 10 |
| May 11, 2026 | 3.06 | 3.26 | 3.26 | 3.26 | 3.06 | 4,065 |
| May 08, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 370 |
| May 07, 2026 | 3.06 | 3.21 | 3.21 | 3.21 | 3.06 | 370 |
| May 06, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1 |
| May 05, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1 |
| May 04, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1 |
| April 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1 |
| April 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1 |
| April 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1 |
| April 27, 2026 | 3.06 | 3.2 | 3.2 | 3.2 | 3.06 | 1 |
| April 24, 2026 | 3.13 | 3.15 | 3.15 | 3.23 | 3.13 | 2,002 |
| April 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 900 |
| April 22, 2026 | 3.07 | 3.08 | 3.08 | 3.08 | 3.07 | 900 |
| April 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 11,864 |
| April 20, 2026 | 3 | 3.04 | 3.04 | 3.22 | 3 | 11,864 |
AD
