Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 8.04
0.00 (0.00%)
Last updated: Jan 28, 2026, 9:15 AM CET
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.69% | - |
| Jan 15, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.84% | - |
| Jan 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% | - |
| Jan 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.11% | - |
| Jan 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.65% | - |
| Jan 9, 2026 | 7.78 | 7.78 | 7.69 | 7.69 | 7.69 | -1.28% | - |
| Jan 8, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.96% | - |
| Jan 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% | - |
| Jan 6, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.46% | - |
| Jan 5, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.52% | - |
| Jan 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.65% | - |
| Dec 30, 2025 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 2.13% | - |
| Dec 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | - |
| Dec 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.07% | - |
| Dec 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3.37% | - |
| Dec 19, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2.68% | - |
| Dec 18, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3.89% | - |
| Dec 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.36% | - |
| Dec 15, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.43% | - |
| Dec 12, 2025 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 0.22% | - |
| Dec 11, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.72% | - |
| Dec 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.07% | - |
| Dec 9, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.21% | - |
| Dec 8, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.35% | - |
| Dec 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | - |
| Dec 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.87% | - |
| Dec 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.07% | - |
| Dec 2, 2025 | 7.04 | 7.04 | 6.97 | 6.97 | 6.97 | -2.38% | 700 |
| Dec 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.39% | - |
| Nov 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.51% | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.08% | - |
| Nov 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% | - |
| Nov 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.95% | - |
| Nov 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.81% | - |
| Nov 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | - |
| Nov 19, 2025 | 6.85 | 6.85 | 6.63 | 6.63 | 6.63 | -5.56% | 1,500 |
| Nov 18, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.56% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.74% | - |