Shutterstock, Inc. (BST:S3T)
Germany · Delayed Price · Currency is EUR 3.870
-0.064 (-1.63%)
At close: Oct 9, 2026
BST:S3T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.92 | 4.03 | 3.77 | 3.87 | 3.87 | -1.63% | - |
| Oct 8, 2026 | 3.96 | 4.00 | 3.87 | 3.93 | 3.93 | -1.75% | - |
| Oct 7, 2026 | 3.60 | 4.00 | 3.58 | 4.00 | 4.00 | 10.67% | - |
| Oct 6, 2026 | 3.56 | 3.65 | 3.53 | 3.62 | 3.62 | 2.15% | - |
| Oct 5, 2026 | 3.38 | 3.58 | 3.35 | 3.54 | 3.54 | 3.99% | - |
| Oct 2, 2026 | 3.64 | 3.67 | 3.41 | 3.41 | 3.41 | -6.68% | - |
| Oct 1, 2026 | 3.72 | 3.77 | 3.44 | 3.65 | 3.65 | -1.88% | - |
| Sep 30, 2026 | 3.53 | 3.72 | 3.49 | 3.72 | 3.72 | 5.32% | 368 |
| Sep 29, 2026 | 3.56 | 3.58 | 3.43 | 3.53 | 3.53 | -0.67% | 2,800 |
| Sep 28, 2026 | 3.63 | 3.64 | 3.45 | 3.56 | 3.56 | -2.41% | - |
| Sep 25, 2026 | 3.62 | 3.77 | 3.61 | 3.64 | 3.64 | 0.55% | - |
| Sep 24, 2026 | 3.74 | 3.81 | 3.57 | 3.62 | 3.62 | -4.33% | - |
| Sep 23, 2026 | 3.92 | 3.93 | 3.79 | 3.79 | 3.79 | -3.81% | - |
| Sep 22, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.72% | - |
| Sep 21, 2026 | 3.98 | 3.99 | 3.86 | 3.91 | 3.91 | -1.56% | - |
| Sep 18, 2026 | 4.24 | 4.24 | 3.93 | 3.97 | 3.97 | -6.01% | 10 |
| Sep 17, 2026 | 4.31 | 4.37 | 4.22 | 4.23 | 4.23 | -2.09% | 10 |
| Sep 16, 2026 | 4.19 | 4.34 | 4.15 | 4.32 | 4.32 | 2.62% | - |
| Sep 15, 2026 | 4.51 | 4.54 | 4.21 | 4.21 | 4.21 | -7.76% | - |
| Sep 14, 2026 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 5.31% | - |
| Sep 11, 2026 | 4.34 | 4.37 | 4.27 | 4.33 | 4.33 | -1.68% | - |
| Sep 10, 2026 | 4.33 | 4.43 | 4.26 | 4.40 | 4.40 | 0.96% | - |
| Sep 9, 2026 | 4.42 | 4.44 | 4.22 | 4.36 | 4.36 | -1.58% | - |
| Sep 8, 2026 | 4.87 | 4.88 | 4.36 | 4.43 | 4.43 | -8.92% | - |
| Sep 7, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -1.86% | - |
| Sep 4, 2026 | 4.93 | 4.97 | 4.83 | 4.96 | 4.96 | 0.08% | - |
| Sep 3, 2026 | 4.92 | 5.15 | 4.92 | 4.95 | 4.95 | 0.36% | - |
| Sep 2, 2026 | 4.93 | 5.01 | 4.87 | 4.94 | 4.94 | -0.52% | 500 |
| Sep 1, 2026 | 4.75 | 4.97 | 4.74 | 4.96 | 4.96 | 3.81% | 4,962 |
| Aug 31, 2026 | 5.11 | 5.15 | 4.78 | 4.78 | 4.78 | -7.09% | - |
| Aug 28, 2026 | 4.69 | 5.15 | 4.68 | 5.15 | 5.15 | 9.94% | - |
| Aug 27, 2026 | 4.73 | 4.76 | 4.64 | 4.68 | 4.68 | -1.22% | - |
| Aug 26, 2026 | 4.73 | 4.74 | 4.54 | 4.74 | 4.74 | 0.13% | - |
| Aug 25, 2026 | 4.56 | 4.73 | 4.54 | 4.73 | 4.73 | 4.23% | - |
| Aug 24, 2026 | 4.52 | 4.65 | 4.51 | 4.54 | 4.54 | 0.98% | - |
| Aug 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.92% | - |
| Aug 20, 2026 | 4.69 | 4.72 | 4.51 | 4.58 | 4.58 | -2.51% | - |
| Aug 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.66% | - |
| Aug 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.12% | - |
| Aug 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.89% | - |
| Aug 14, 2026 | 5.06 | 5.06 | 4.84 | 4.92 | 4.92 | -2.34% | 995 |
| Aug 13, 2026 | 4.86 | 5.04 | 4.75 | 5.04 | 5.04 | 3.11% | - |
| Aug 12, 2026 | 4.72 | 4.91 | 4.69 | 4.89 | 4.89 | 5.39% | - |
| Aug 11, 2026 | 5.07 | 5.08 | 4.61 | 4.64 | 4.64 | -8.97% | - |
| Aug 10, 2026 | 5.13 | 5.13 | 4.98 | 5.10 | 5.10 | -0.49% | - |
| Aug 7, 2026 | 5.09 | 5.28 | 4.97 | 5.12 | 5.12 | 1.09% | 500 |
| Aug 6, 2026 | 5.38 | 5.42 | 5.02 | 5.07 | 5.07 | -7.15% | - |
| Aug 5, 2026 | 5.38 | 5.58 | 5.33 | 5.46 | 5.46 | 5.21% | 2,000 |
| Aug 4, 2026 | 5.24 | 5.31 | 5.03 | 5.19 | 5.19 | -0.58% | - |
| Aug 3, 2026 | 4.67 | 5.31 | 4.67 | 5.22 | 5.22 | 10.91% | - |