Scorpio Tankers Inc. (FRA:S0QA)
Germany · Delayed Price · Currency is EUR 76.10
+0.04 (0.05%)
At close: Sep 18, 2026
FRA:S0QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.05% | - |
| Sep 17, 2026 | 74.60 | 76.06 | 74.60 | 76.06 | 76.06 | 3.03% | 75 |
| Sep 16, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.30% | - |
| Sep 15, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.93% | - |
| Sep 14, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.41% | - |
| Sep 11, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 2.37% | - |
| Sep 10, 2026 | 71.12 | 71.12 | 70.94 | 70.94 | 70.94 | 1.05% | 7 |
| Sep 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.11% | - |
| Sep 8, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.26% | - |
| Sep 7, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2.55% | - |
| Sep 4, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -2.09% | - |
| Sep 3, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 2.35% | - |
| Sep 2, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 1.01% | - |
| Sep 1, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.60% | - |
| Aug 31, 2026 | 66.88 | 67.14 | 66.88 | 67.14 | 67.14 | 0.21% | 54 |
| Aug 28, 2026 | 66.02 | 67.00 | 66.02 | 67.00 | 67.00 | 4.95% | 48 |
| Aug 27, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -3.30% | - |
| Aug 26, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.87% | - |
| Aug 25, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.60% | - |
| Aug 24, 2026 | 66.66 | 67.00 | 66.66 | 67.00 | 67.00 | 0.60% | 100 |
| Aug 21, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.33% | - |
| Aug 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.11% | - |
| Aug 19, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -2.51% | - |
| Aug 18, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 2.91% | - |
| Aug 17, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 1.26% | - |
| Aug 14, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.19 | 2.96% | - |
| Aug 13, 2026 | 65.62 | 65.64 | 65.62 | 65.64 | 65.26 | 2.82% | 150 |
| Aug 12, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.47 | -2.89% | - |
| Aug 11, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.36 | 0.58% | - |
| Aug 10, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 64.98 | -0.52% | - |
| Aug 7, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.32 | 3.37% | - |
| Aug 6, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.19 | -2.84% | - |
| Aug 5, 2026 | 65.98 | 65.98 | 65.42 | 65.42 | 65.04 | -2.68% | 30 |
| Aug 4, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 66.83 | -0.09% | - |
| Aug 3, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 66.89 | 1.45% | - |
| Jul 31, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 65.94 | -2.61% | - |
| Jul 30, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.71 | -2.01% | - |
| Jul 29, 2026 | 68.78 | 69.50 | 68.78 | 69.50 | 69.10 | 1.49% | 70 |
| Jul 28, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.09 | -2.17% | - |
| Jul 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.60 | 1.04% | - |
| Jul 24, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 68.88 | 1.88% | - |
| Jul 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.61 | -1.82% | - |
| Jul 22, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 68.86 | 1.76% | - |
| Jul 21, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 67.67 | 2.72% | - |
| Jul 20, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 65.88 | -1.90% | - |
| Jul 17, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.15 | -0.71% | - |
| Jul 16, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 67.63 | 0.53% | - |
| Jul 15, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.27 | 0.99% | - |
| Jul 14, 2026 | 67.26 | 67.26 | 67.00 | 67.00 | 66.61 | -2.59% | 2,600 |
| Jul 13, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.38 | 3.99% | - |