Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 6.55
0.00 (-0.08%)
Last updated: Nov 27, 2025, 8:55 AM CET
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.20% | - |
| Nov 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% | - |
| Nov 12, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.45% | - |
| Nov 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.07% | - |
| Nov 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.60% | - |
| Nov 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.84% | - |
| Nov 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.14% | - |
| Nov 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.73% | - |
| Nov 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.77% | - |
| Nov 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.38% | - |
| Oct 31, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.06% | - |
| Oct 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.06% | - |
| Oct 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 15.80% | - |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.50% | - |
| Oct 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.03% | - |
| Oct 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.65% | - |
| Oct 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.61% | - |
| Oct 21, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.07% | - |
| Oct 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.11% | - |
| Oct 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.35% | - |
| Oct 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.20% | - |
| Oct 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.22% | - |
| Oct 14, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.32% | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.53% | - |
| Oct 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.95% | - |
| Oct 7, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.59% | - |
| Oct 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.12% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.77% | - |
| Oct 2, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.64% | - |
| Oct 1, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.15% | - |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.00% | - |
| Sep 29, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.53% | - |
| Sep 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.97% | - |
| Sep 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.20% | - |
| Sep 24, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -3.09% | - |
| Sep 23, 2025 | 7.56 | 7.61 | 7.56 | 7.61 | 7.61 | 0.53% | - |