Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 7.53
-0.22 (-2.90%)
At close: Feb 20, 2026
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |