SoundThinking, Inc. (FRA:918)
Germany · Delayed Price · Currency is EUR 7.10
+0.15 (2.16%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 5 |
| Oct 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Oct 21, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | - | - |
| Oct 20, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 1.40% | - |
| Oct 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | - |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 15, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 2.88% | - |
| Oct 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 7, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | - |
| Oct 6, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | - |
| Oct 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 2, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -1.38% | - |
| Oct 1, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 5.07% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8.66% | - |
| Sep 29, 2026 | 4.40 | 6.35 | 4.40 | 6.35 | 6.35 | 41.11% | - |
| Sep 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Sep 25, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | -2.11% | - |
| Sep 24, 2026 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | -0.42% | - |
| Sep 23, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | -1.65% | - |
| Sep 22, 2026 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | 7.08% | - |
| Sep 21, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -3.83% | - |
| Sep 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Sep 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Sep 15, 2026 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | - | - |
| Sep 14, 2026 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | 8.52% | - |
| Sep 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Sep 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Sep 9, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -2.83% | 5 |
| Sep 8, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | - |
| Sep 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Sep 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Sep 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -7.57% | - |
| Sep 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| Aug 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Aug 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72% | - |
| Aug 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 6.88% | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -12.80% | - |
| Aug 17, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -3.85% | - |