santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 98.00
-5.00 (-4.85%)
At close: Mar 27, 2026
FRA:8AU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.50 | 98.00 | 95.50 | 98.00 | 98.00 | -4.85% | - |
| Mar 26, 2026 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | -1.90% | - |
| Mar 25, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 6.60% | - |
| Mar 24, 2026 | 98.50 | 99.50 | 98.50 | 98.50 | 98.50 | -2.48% | 4 |
| Mar 23, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -5.61% | - |
| Mar 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Mar 19, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | -3.64% | 10 |
| Mar 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Mar 17, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -6.67% | - |
| Mar 16, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -13.04% | - |
| Mar 12, 2026 | 118.00 | 138.00 | 118.00 | 138.00 | 138.00 | 15.97% | 6 |
| Mar 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| Mar 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -6.50% | - |
| Mar 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Mar 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 8.11% | 98 |
| Mar 2, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Feb 27, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 1.89% | 31 |
| Feb 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Feb 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -9.01% | - |
| Feb 18, 2026 | 94.50 | 111.00 | 94.50 | 111.00 | 111.00 | 18.09% | 21 |
| Feb 17, 2026 | 94.00 | 94.50 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Feb 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.91% | - |
| Feb 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Feb 12, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Feb 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 9.94% | - |
| Feb 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 6.62% | - |
| Feb 6, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Feb 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | - |
| Feb 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.84% | - |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 20.31% | 52 |
| 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% | - |