santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 57.50
+7.00 (13.86%)
At close: Jan 26, 2026
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 58.00 | 67.00 | 58.00 | 64.00 | 64.00 | 23.08% | 133 |
| Jan 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -9.57% | - |
| Jan 26, 2026 | 49.00 | 57.50 | 49.00 | 57.50 | 57.50 | 13.86% | 6 |
| Jan 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jan 21, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jan 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 16, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 6.56% | - |
| Jan 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | - |
| Jan 14, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 4.41% | - |
| Jan 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Jan 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jan 9, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Jan 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Jan 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Jan 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Jan 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Jan 2, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | - | - |
| Dec 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Dec 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Dec 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Dec 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Dec 19, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Dec 18, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -6.64% | - |
| Dec 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | - |
| Dec 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Dec 12, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Dec 11, 2025 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 1.21% | - |
| Dec 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Dec 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Dec 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| Dec 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.33% | - |
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Dec 2, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Dec 1, 2025 | 48.60 | 48.60 | 48.40 | 48.60 | 48.60 | 4.74% | - |
| 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% | - |