Scorpio Tankers Inc. (FRA:S0QA)
Germany · Delayed Price · Currency is EUR 65.80
-0.20 (-0.30%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:S0QA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.32 | 65.00 | 64.32 | 65.00 | - | 2.59% | - |
| Apr 22, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -2.73% | - |
| Apr 21, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 2.58% | - |
| Apr 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.16% | - |
| Apr 17, 2026 | 62.46 | 63.40 | 62.46 | 63.40 | 63.40 | 1.90% | 61 |
| Apr 16, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -2.14% | - |
| Apr 15, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.37% | - |
| Apr 14, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.25% | - |
| Apr 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.28% | - |
| Apr 10, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -1.29% | - |
| Apr 9, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 7.08% | 376 |
| Apr 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Apr 7, 2026 | 65.88 | 66.98 | 64.00 | 64.00 | 64.00 | -3.56% | 352 |
| Apr 2, 2026 | 64.62 | 66.36 | 64.62 | 66.36 | 66.36 | 2.98% | 130 |
| Apr 1, 2026 | 64.20 | 64.44 | 64.20 | 64.44 | 64.44 | 0.22% | 52 |
| Mar 31, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.49% | - |
| Mar 30, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 2.68% | - |
| Mar 27, 2026 | 63.16 | 64.70 | 63.16 | 64.22 | 64.22 | 1.74% | 100 |
| Mar 26, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.19% | - |
| Mar 25, 2026 | 64.70 | 64.70 | 63.00 | 63.00 | 63.00 | -2.08% | 50 |
| Mar 24, 2026 | 61.00 | 64.34 | 61.00 | 64.34 | 64.34 | 5.75% | 1,040 |
| Mar 23, 2026 | 58.72 | 60.84 | 58.72 | 60.84 | 60.84 | 2.18% | 962 |
| Mar 20, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.43% | - |
| Mar 19, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.57% | - |
| Mar 18, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.69% | - |
| Mar 17, 2026 | 59.44 | 59.44 | 58.14 | 58.14 | 58.14 | -1.89% | 88 |
| Mar 16, 2026 | 59.00 | 59.26 | 59.00 | 59.26 | 59.26 | 1.26% | 275 |
| Mar 13, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -2.76% | - |
| Mar 12, 2026 | 63.42 | 63.42 | 60.18 | 60.18 | 60.18 | -6.84% | 260 |
| Mar 11, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.03% | - |
| Mar 10, 2026 | 64.36 | 64.58 | 64.36 | 64.58 | 64.58 | -3.00% | 80 |
| Mar 9, 2026 | 70.36 | 70.36 | 66.58 | 66.58 | 66.58 | 1.37% | 160 |
| Mar 6, 2026 | 67.04 | 67.04 | 65.68 | 65.68 | 65.68 | -5.22% | 25 |
| Mar 5, 2026 | 69.42 | 69.42 | 69.30 | 69.30 | 68.91 | 1.67% | 7 |
| Mar 4, 2026 | 68.04 | 68.26 | 68.04 | 68.16 | 67.78 | -0.26% | 450 |
| Mar 3, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 67.96 | -0.67% | - |
| Mar 2, 2026 | 73.52 | 73.52 | 68.80 | 68.80 | 68.41 | 6.80% | 44 |
| Feb 27, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.06 | -0.80% | - |
| Feb 26, 2026 | 61.90 | 64.94 | 61.90 | 64.94 | 64.58 | 5.29% | 41 |
| Feb 25, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.33 | 1.75% | - |
| Feb 24, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.28 | 1.03% | - |
| Feb 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | -2.06% | - |
| Feb 20, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 60.92 | -0.52% | - |
| Feb 19, 2026 | 59.74 | 61.58 | 59.74 | 61.58 | 61.23 | 4.87% | 200 |
| Feb 18, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.39 | -0.91% | - |
| Feb 17, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 58.93 | 0.24% | - |
| Feb 16, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 58.79 | 4.42% | - |
| Feb 13, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.30 | -3.44% | - |
| Feb 12, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.31 | 3.06% | - |
| Feb 11, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.58 | 0.85% | - |