santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 48.40
+2.00 (4.31%)
Last updated: Dec 1, 2025, 9:59 AM CET
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | - | 4.31% | - |
| Nov 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Nov 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.58% | - |
| Nov 26, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 5.91% | - |
| Nov 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.64% | - |
| Nov 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -8.06% | - |
| Nov 20, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 4.46% | - |
| Nov 19, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Nov 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -8.14% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Nov 14, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -6.38% | - |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.38% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Nov 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -8.40% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Nov 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 7.83% | - |
| Nov 5, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -3.77% | - |
| Nov 4, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -1.24% | - |
| Nov 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 31, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 3.86% | - |
| Oct 30, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Oct 28, 2025 | 48.20 | 48.40 | 48.20 | 48.20 | 48.20 | 5.24% | - |
| Oct 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.23% | - |
| Oct 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Oct 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Oct 22, 2025 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Oct 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Oct 20, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 5.05% | - |
| Oct 17, 2025 | 43.60 | 43.80 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Oct 16, 2025 | 44.60 | 44.80 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | - |
| Oct 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Oct 13, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | - | - |
| Oct 10, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | -2.67% | - |
| Oct 9, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | - |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Oct 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Oct 6, 2025 | 44.40 | 44.40 | 44.20 | 44.40 | 44.40 | - | - |
| Oct 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Oct 2, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | 4.78% | - |
| Oct 1, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -2.79% | - |
| Sep 30, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.92% | - |
| Sep 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.77 | -2.26% | - |
| Sep 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.76 | 2.31% | - |
| Sep 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.77 | -2.70% | - |
| Sep 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.96 | - | - |