santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 99.00
-0.50 (-0.50%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:8AU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Jul 17, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | -7.01% | - |
| Jul 16, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -7.76% | - |
| Jul 15, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 14, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 3.57% | - |
| Jul 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jul 10, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| Jul 9, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 5.66% | - |
| Jul 8, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Jul 7, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -5.83% | - |
| Jul 6, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -4.00% | 100 |
| Jul 3, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Jul 2, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -6.47% | 69 |
| Jul 1, 2026 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | -3.47% | 21 |
| Jun 30, 2026 | 143.00 | 147.00 | 143.00 | 144.00 | 144.00 | 0.70% | 60 |
| Jun 29, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | -5.92% | - |
| Jun 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Jun 25, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 2.68% | - |
| Jun 24, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1.36% | - |
| Jun 23, 2026 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | -9.26% | 45 |
| Jun 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 5.19% | - |
| Jun 19, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| Jun 18, 2026 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 4.86% | - |
| Jun 17, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | -4.00% | - |
| Jun 16, 2026 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 11.94% | 5 |
| Jun 15, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 7.20% | - |
| Jun 12, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | - |
| Jun 11, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | -3.15% | - |
| Jun 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -12.41% | - |
| Jun 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 16.00% | - |
| Jun 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -8.76% | 3 |
| Jun 5, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | 3 |
| Jun 4, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -4.26% | 38 |
| Jun 3, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 3.68% | - |
| Jun 2, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | - |
| Jun 1, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| May 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| May 28, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 5.43% | 18 |
| May 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -7.86% | - |
| May 26, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | -6.67% | 13 |
| May 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 22, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | -14.77% | 7 |
| May 18, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2.33% | - |
| May 15, 2026 | 159.00 | 172.00 | 159.00 | 172.00 | 172.00 | 0.58% | 6 |
| May 14, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 7.55% | - |
| May 12, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 8.16% | - |
| May 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| May 8, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| May 7, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | - | - |
| May 6, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 5 |