Scorpio Tankers Inc. (FRA:S0QA)
Germany · Delayed Price · Currency is EUR 49.68
-0.60 (-1.19%)
At close: Nov 28, 2025
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.19% | - |
| Nov 27, 2025 | 49.56 | 50.28 | 49.56 | 50.28 | 50.28 | 0.56% | 80 |
| Nov 26, 2025 | 50.56 | 50.56 | 50.00 | 50.00 | 50.00 | -1.81% | 30 |
| Nov 25, 2025 | 51.80 | 51.80 | 50.92 | 50.92 | 50.92 | -4.64% | 80 |
| Nov 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.97% | - |
| Nov 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -2.19% | - |
| Nov 20, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.60% | - |
| Nov 19, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.79% | 136 |
| Nov 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.67% | - |
| Nov 17, 2025 | 52.86 | 53.84 | 52.86 | 53.84 | 53.84 | 2.91% | 30 |
| Nov 14, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -3.36% | - |
| Nov 13, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.78 | 0.78% | - |
| Nov 12, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.36 | -2.68% | - |
| Nov 11, 2025 | 55.44 | 55.44 | 55.20 | 55.20 | 54.83 | 0.29% | 100 |
| Nov 10, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.67 | 0.22% | - |
| Nov 7, 2025 | 54.48 | 54.92 | 54.48 | 54.92 | 54.55 | 2.73% | 32 |
| Nov 6, 2025 | 52.84 | 53.46 | 52.84 | 53.46 | 53.10 | 1.79% | 60 |
| Nov 5, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.17 | -0.38% | - |
| Nov 4, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.37 | -0.64% | - |
| Nov 3, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.71 | 0.61% | - |
| Oct 31, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.39 | -0.90% | - |
| Oct 30, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.87 | 1.14% | - |
| Oct 29, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.27 | 2.37% | - |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.06 | -1.00% | - |
| Oct 27, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.57 | 0.43% | - |
| Oct 24, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.36 | 3.42% | - |
| Oct 23, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.66 | 2.71% | - |
| Oct 22, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.35 | -1.52% | - |
| Oct 21, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.09 | 0.82% | - |
| Oct 20, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.69 | 4.36% | - |
| Oct 17, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.66 | 1.05% | - |
| Oct 16, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.17 | -1.82% | - |
| Oct 15, 2025 | 45.72 | 47.34 | 45.72 | 47.34 | 47.02 | 2.47% | 20 |
| Oct 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.89 | -0.88% | - |
| Oct 13, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.30 | -2.31% | - |
| Oct 10, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.39 | -2.17% | - |
| Oct 9, 2025 | 46.18 | 48.77 | 46.18 | 48.77 | 48.45 | 5.02% | 10 |
| Oct 8, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.13 | -2.60% | - |
| Oct 7, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.36 | -1.85% | - |
| Oct 6, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.26 | 1.67% | - |
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.46 | 0.04% | - |
| Oct 2, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.44 | 1.42% | - |
| Oct 1, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.78 | -2.44% | - |
| Sep 30, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 47.95 | -1.75% | - |
| Sep 29, 2025 | 49.08 | 49.13 | 49.08 | 49.13 | 48.80 | 0.10% | 115 |
| Sep 26, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.75 | -0.10% | - |
| Sep 25, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 48.80 | -0.99% | - |
| Sep 24, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.29 | 1.24% | - |
| Sep 23, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.68 | -1.29% | - |
| Sep 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.32 | -1.33% | - |