Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 7.23
+0.02 (0.35%)
At close: Mar 27, 2026
FRA:DST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.35% | - |
| Mar 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Mar 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.20% | - |
| Mar 24, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | 3.43% | - |
| Mar 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.85% | - |
| Mar 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.04% | - |
| Mar 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.26% | - |
| Mar 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.35% | - |
| Mar 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.26% | - |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.27% | - |
| Mar 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.91% | - |
| Mar 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.31% | - |
| Mar 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.95% | - |
| Mar 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.48% | - |
| Mar 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -6.40% | - |
| Mar 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.60% | - |
| Mar 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.76% | - |
| Mar 4, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.75% | - |
| Mar 3, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.99% | - |
| Mar 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.02% | - |
| Feb 27, 2026 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | 2.34% | - |
| Feb 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | - |
| Feb 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.56% | - |
| Feb 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.96% | - |
| Feb 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.86% | - |
| Feb 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.90% | - |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.40% | - |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% | - |
| Feb 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.91% | - |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.60% | - |
| Feb 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -7.54% | - |
| Feb 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.12% | - |
| Feb 11, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.91% | - |
| Feb 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.81% | - |
| Feb 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.30% | - |
| Feb 6, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.36% | - |
| Feb 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.19% | - |
| Feb 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| Feb 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.93% | - |
| Feb 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Jan 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.37% | - |
| Jan 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.12% | - |
| Jan 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jan 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% | - |
| Jan 26, 2026 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | 1.96% | 640 |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.43% | - |
| Jan 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.49% | - |
| Jan 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.59% | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.06% | - |