santec Holdings Corporation (FRA:8AU)
Germany · Delayed Price · Currency is EUR 154.00
+3.00 (1.99%)
Last updated: Jun 19, 2026, 3:25 PM CET
FRA:8AU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Apr 30, 2026 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.70% | - |
| Apr 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Apr 28, 2026 | 152.00 | 153.00 | 147.00 | 147.00 | 147.00 | -3.29% | - |
| Apr 27, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Apr 24, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | -7.83% | - |
| 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 | - | - |