Shutterstock, Inc. (BST:S3T)
Germany · Delayed Price · Currency is EUR 5.15
+0.46 (9.94%)
At close: Aug 28, 2026
BST:S3T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 4.75 | 4.85 | 4.52 | 4.70 | 4.70 | 1.25% | 100 |
| Jul 30, 2026 | 5.02 | 5.04 | 4.60 | 4.64 | 4.64 | -6.07% | 100 |
| Jul 29, 2026 | 5.20 | 5.26 | 4.93 | 4.94 | 4.94 | -5.38% | - |
| Jul 28, 2026 | 5.23 | 5.37 | 5.09 | 5.23 | 5.23 | 1.75% | - |
| Jul 27, 2026 | 4.89 | 5.29 | 4.89 | 5.14 | 5.14 | 4.41% | - |
| Jul 24, 2026 | 5.01 | 5.17 | 4.92 | 4.92 | 4.92 | -0.53% | - |
| Jul 23, 2026 | 6.24 | 6.33 | 4.68 | 4.94 | 4.94 | -23.64% | 1,400 |
| Jul 22, 2026 | 6.38 | 6.61 | 6.31 | 6.48 | 6.48 | 1.25% | - |
| Jul 21, 2026 | 6.70 | 6.71 | 6.40 | 6.40 | 6.40 | -4.69% | - |
| Jul 20, 2026 | 6.43 | 6.81 | 6.37 | 6.71 | 6.71 | 3.87% | - |
| Jul 17, 2026 | 6.56 | 6.62 | 6.38 | 6.46 | 6.46 | -2.12% | - |
| Jul 16, 2026 | 6.83 | 7.00 | 6.60 | 6.60 | 6.60 | -3.23% | - |
| Jul 15, 2026 | 6.62 | 7.18 | 6.61 | 6.82 | 6.82 | 2.94% | - |
| Jul 14, 2026 | 7.06 | 7.06 | 6.59 | 6.63 | 6.63 | -7.67% | - |
| Jul 13, 2026 | 7.36 | 7.57 | 7.08 | 7.18 | 7.18 | -3.11% | - |
| Jul 10, 2026 | 7.59 | 7.65 | 7.36 | 7.41 | 7.41 | -2.44% | - |
| Jul 9, 2026 | 7.63 | 7.79 | 7.31 | 7.59 | 7.59 | -2.13% | - |
| Jul 8, 2026 | 7.54 | 7.91 | 7.44 | 7.76 | 7.76 | 1.77% | 812 |
| Jul 7, 2026 | 8.01 | 8.05 | 7.60 | 7.62 | 7.62 | -5.11% | - |
| Jul 6, 2026 | 8.53 | 8.57 | 8.01 | 8.03 | 8.03 | -5.70% | - |
| Jul 3, 2026 | 8.52 | 8.63 | 8.49 | 8.52 | 8.52 | -0.87% | 400 |
| Jul 2, 2026 | 8.67 | 8.93 | 8.49 | 8.59 | 8.59 | -1.77% | - |
| Jul 1, 2026 | 9.35 | 9.35 | 8.21 | 8.75 | 8.75 | -28.20% | 3,600 |
| Jun 30, 2026 | 12.34 | 12.36 | 12.07 | 12.18 | 12.18 | -1.38% | - |
| Jun 29, 2026 | 12.43 | 12.53 | 12.24 | 12.35 | 12.35 | -0.64% | - |
| Jun 26, 2026 | 12.11 | 12.60 | 12.02 | 12.43 | 12.43 | 2.14% | - |
| Jun 25, 2026 | 12.39 | 12.46 | 11.87 | 12.17 | 12.17 | -2.41% | - |
| Jun 24, 2026 | 12.60 | 12.88 | 12.39 | 12.47 | 12.47 | -0.80% | 391 |
| Jun 23, 2026 | 13.61 | 13.64 | 12.47 | 12.57 | 12.57 | -10.15% | 100 |
| Jun 22, 2026 | 11.45 | 14.57 | 11.45 | 13.99 | 13.99 | 22.18% | 375 |