santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 151.00
-15.00 (-9.04%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:8AU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | - | -9.04% | - |
| Apr 23, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 5.73% | - |
| Apr 22, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | - |
| Apr 21, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | -0.63% | - |
| Apr 20, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 17.04% | - |
| Apr 17, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 3.05% | - |
| Apr 16, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | - |
| Apr 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Apr 14, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Apr 13, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 7.56% | - |
| Apr 10, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 7.21% | - |
| Apr 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Apr 8, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 11.76% | - |
| Apr 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | - |
| Apr 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 1, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.49% | - |
| Mar 31, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | -5.32% | - |
| Mar 30, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | -4.08% | - |
| Mar 27, 2026 | 95.50 | 98.00 | 95.50 | 98.00 | 97.32 | -4.85% | - |
| Mar 26, 2026 | 98.00 | 103.00 | 98.00 | 103.00 | 102.29 | -1.90% | - |
| Mar 25, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 104.27 | 6.60% | - |
| Mar 24, 2026 | 98.50 | 99.50 | 98.50 | 98.50 | 97.82 | -2.48% | 4 |
| Mar 23, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 100.30 | -5.61% | - |
| Mar 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.26 | 0.94% | - |
| Mar 19, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 105.27 | -3.64% | 10 |
| Mar 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.24 | -1.79% | - |
| Mar 17, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 111.23 | -6.67% | - |
| Mar 16, 2026 | 126.00 | 126.00 | 120.00 | 120.00 | 119.17 | -13.04% | - |
| Mar 12, 2026 | 118.00 | 138.00 | 118.00 | 138.00 | 137.05 | 15.97% | 6 |
| Mar 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.18 | 3.48% | - |
| Mar 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.20 | -6.50% | - |
| Mar 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.15 | 1.65% | - |
| Mar 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.16 | 0.83% | - |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.17 | 8.11% | 98 |
| Mar 2, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 110.23 | 2.78% | - |
| Feb 27, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 107.25 | 1.89% | 31 |
| Feb 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.27 | 4.95% | - |
| Feb 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | -9.01% | - |
| Feb 18, 2026 | 94.50 | 111.00 | 94.50 | 111.00 | 110.23 | 18.09% | 21 |
| Feb 17, 2026 | 94.00 | 94.50 | 94.00 | 94.00 | 93.35 | 1.08% | - |
| Feb 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.36 | 3.91% | - |
| Feb 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.88 | 1.70% | - |
| Feb 12, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 87.39 | -0.56% | - |
| Feb 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.89 | 9.94% | - |
| Feb 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.94 | 6.62% | - |
| Feb 6, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 74.98 | 2.03% | - |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.49 | -0.67% | - |
| Feb 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.98 | 2.76% | - |
| Feb 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.00 | -5.84% | - |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.47 | 20.31% | 52 |