Storytel AB (publ) (FRA:DST)
Germany · Delayed Price · Currency is EUR 7.62
-0.05 (-0.65%)
At close: Jan 2, 2026
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |