santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 99.50
+1.00 (1.02%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8AU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 1.02% | 150 |
| Oct 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -10.45% | 150 |
| Oct 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | - |
| Oct 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -7.89% | - |
| Oct 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 16, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -11.72% | - |
| Oct 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Oct 13, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Oct 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Oct 9, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1.54% | - |
| Oct 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.80% | - |
| Oct 7, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | - |
| Oct 6, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 8.46% | - |
| Oct 5, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Oct 1, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | - |
| Sep 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Sep 29, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.99% | - |
| Sep 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.36 | -1.68% | - |
| Sep 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.35 | 1.71% | - |
| Sep 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.36 | 0.86% | - |
| Sep 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - | - |
| Sep 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - | - |
| Sep 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | 1.75% | - |
| Sep 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.37 | 6.54% | - |
| Sep 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | - | - |
| Sep 16, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 106.41 | 3.88% | - |
| Sep 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.43 | 3.00% | - |
| Sep 14, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 99.45 | -4.76% | - |
| Sep 11, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.42 | -1.87% | - |
| Sep 10, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 106.41 | -3.60% | - |
| Sep 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.39 | 6.73% | - |
| Sep 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.43 | -5.45% | - |
| Sep 7, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 109.40 | 7.84% | - |
| Sep 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | 5.70% | - |
| Sep 3, 2026 | 95.50 | 96.50 | 95.50 | 96.50 | 95.97 | -2.03% | - |
| Sep 2, 2026 | 99.00 | 100.00 | 98.50 | 98.50 | 97.96 | -6.19% | - |
| Sep 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | 0.96% | - |
| Aug 31, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 103.43 | 4.52% | - |
| Aug 28, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 98.95 | -3.40% | - |
| Aug 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.43 | 5.10% | - |
| Aug 26, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 97.46 | -4.85% | - |
| Aug 25, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 102.43 | 5.10% | - |
| Aug 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.46 | 3.16% | - |
| Aug 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.48 | -1.55% | - |
| Aug 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 95.97 | 1.05% | - |
| Aug 19, 2026 | 95.50 | 95.50 | 95.00 | 95.50 | 94.98 | -9.05% | - |
| Aug 18, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 104.42 | -2.78% | - |
| Aug 17, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 107.41 | 5.88% | - |
| Aug 14, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.44 | -5.56% | - |