SoundThinking, Inc. (FRA:918)
Germany · Delayed Price · Currency is EUR 6.50
+0.30 (4.84%)
At close: Dec 19, 2025
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Dec 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Dec 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Dec 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Dec 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Dec 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Dec 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 9.82% | - |
| Dec 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Dec 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Dec 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Dec 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Dec 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Nov 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Nov 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Nov 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.96% | - |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.84% | - |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -10.62% | - |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Nov 13, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -12.50% | 100 |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.75% | - |
| Nov 6, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | -2.74% | 240 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.81% | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Oct 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | - |
| Oct 30, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | -1.84% | - |
| Oct 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.78% | - |
| Oct 28, 2025 | 7.90 | 8.65 | 7.90 | 8.65 | 8.65 | -10.82% | 300 |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 6.01% | 280 |
| Oct 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Oct 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Oct 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Oct 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Oct 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |