SoundThinking, Inc. (FRA:918)
Germany · Delayed Price · Currency is EUR 6.85
-0.20 (-2.84%)
At close: Jun 26, 2026
FRA:918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Jun 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.02% | - |
| Jun 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | - |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Jun 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jun 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.77% | - |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jun 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jun 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jun 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jun 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Jun 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jun 3, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | - |
| Jun 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Jun 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| May 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| May 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| May 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.97% | - |
| May 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -8.30% | - |
| May 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| May 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| May 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| May 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Apr 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |