Shutterstock, Inc. (BST:S3T)
Germany · Delayed Price · Currency is EUR 16.33
+0.29 (1.78%)
At close: Jan 15, 2026
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 15.95 | 16.33 | 15.95 | 16.33 | 16.33 | 1.78% | 20 |
| Jan 14, 2026 | 15.88 | 16.25 | 15.88 | 16.04 | 16.04 | 0.03% | - |
| Jan 13, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.59% | - |
| Jan 12, 2026 | 16.55 | 16.55 | 16.13 | 16.13 | 16.13 | -3.59% | - |
| Jan 9, 2026 | 16.13 | 16.73 | 16.06 | 16.73 | 16.73 | 2.92% | - |
| Jan 8, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.40% | - |
| Jan 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.58% | - |
| Jan 6, 2026 | 15.93 | 16.46 | 15.87 | 16.46 | 16.46 | 2.84% | - |
| Jan 5, 2026 | 15.89 | 16.37 | 15.89 | 16.00 | 16.00 | 0.76% | - |
| Jan 2, 2026 | 15.96 | 16.16 | 15.88 | 15.88 | 15.88 | 3.28% | - |
| Dec 30, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.45% | - |
| Dec 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -3.11% | - |
| Dec 23, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.51% | - |
| Dec 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.48% | - |
| Dec 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% | - |
| Dec 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.56% | - |
| Dec 15, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.82% | - |
| Dec 12, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.60% | - |
| Dec 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.55% | - |
| Dec 9, 2025 | 16.08 | 16.08 | 15.52 | 15.52 | 15.52 | -5.37% | - |
| Dec 8, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.55% | 1,438 |
| Dec 5, 2025 | 16.30 | 16.31 | 16.30 | 16.31 | 16.31 | -2.34% | - |
| Dec 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.91% | - |
| Dec 3, 2025 | 16.88 | 16.88 | 16.55 | 16.55 | 16.27 | -1.78% | - |
| Dec 2, 2025 | 17.11 | 17.11 | 16.85 | 16.85 | 16.56 | -1.98% | - |
| Dec 1, 2025 | 17.69 | 17.69 | 17.19 | 17.19 | 16.90 | -3.97% | - |
| Nov 28, 2025 | 17.87 | 17.90 | 17.87 | 17.90 | 17.59 | 0.59% | - |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.49 | -1.60% | - |
| Nov 26, 2025 | 18.20 | 18.20 | 18.09 | 18.09 | 17.78 | -0.52% | - |
| Nov 25, 2025 | 17.45 | 18.18 | 17.45 | 18.18 | 17.87 | 3.44% | - |
| Nov 24, 2025 | 17.87 | 17.87 | 17.58 | 17.58 | 17.27 | 3.08% | - |
| Nov 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.76 | -3.56% | - |
| Nov 20, 2025 | 17.64 | 17.68 | 17.64 | 17.68 | 17.38 | 2.55% | 400 |
| Nov 19, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.95 | -2.60% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | -3.78% | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | 1.55% | - |
| Nov 14, 2025 | 17.89 | 18.12 | 17.89 | 18.12 | 17.81 | -6.09% | - |
| Oct 20, 2025 | 22.00 | 22.00 | 19.29 | 19.29 | 18.96 | -12.48% | 299 |
| Oct 17, 2025 | 21.10 | 22.04 | 21.10 | 22.04 | 21.66 | -1.25% | 300 |
| Oct 15, 2025 | 21.28 | 22.32 | 21.28 | 22.32 | 21.94 | 21.40% | 233 |
| Oct 7, 2025 | 19.12 | 19.12 | 18.39 | 18.39 | 18.07 | -0.11% | 52 |
| Aug 15, 2025 | 18.06 | 18.41 | 18.06 | 18.41 | 17.81 | -0.03% | 500 |
| Aug 6, 2025 | 17.48 | 18.43 | 17.48 | 18.41 | 17.82 | 8.39% | 2,678 |
| Jul 31, 2025 | 17.14 | 17.14 | 16.99 | 16.99 | 16.44 | -3.27% | 32 |