santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 98.00
-5.00 (-4.85%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:8AU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | -4.85% | - |
| Aug 25, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 5.10% | - |
| Aug 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | - |
| Aug 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Aug 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Aug 19, 2026 | 95.50 | 95.50 | 95.00 | 95.50 | 95.50 | -9.05% | - |
| Aug 18, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Aug 17, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 5.88% | - |
| Aug 14, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -5.56% | - |
| Aug 13, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 4.85% | - |
| Aug 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 7.29% | - |
| Aug 11, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 1.05% | - |
| Aug 10, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 5.56% | - |
| Aug 7, 2026 | 105.00 | 105.00 | 90.00 | 90.00 | 90.00 | -15.89% | 25 |
| Aug 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -8.55% | - |
| Aug 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6.36% | - |
| Aug 4, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 11.68% | - |
| Aug 3, 2026 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | 4.79% | - |
| Jul 31, 2026 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | -4.08% | - |
| Jul 27, 2026 | 97.00 | 98.00 | 96.50 | 98.00 | 98.00 | -1.51% | - |
| Jul 24, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 1.02% | - |
| Jul 23, 2026 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | -3.43% | - |
| Jul 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Jul 21, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| 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% | - |