Scorpio Tankers Inc. (FRA:S0QA)
Germany · Delayed Price · Currency is EUR 73.22
+0.24 (0.33%)
At close: Oct 23, 2026
FRA:S0QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.33% | - |
| Oct 22, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 2.07% | - |
| Oct 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.03% | - |
| Oct 20, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.86% | - |
| Oct 19, 2026 | 72.38 | 72.38 | 72.10 | 72.10 | 72.10 | -1.74% | 504 |
| Oct 16, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -3.29% | - |
| Oct 15, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -3.61% | - |
| Oct 14, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.63% | - |
| Oct 13, 2026 | 77.96 | 79.22 | 77.96 | 79.22 | 79.22 | 4.76% | 504 |
| Oct 12, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -3.57% | - |
| Oct 9, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 4.78% | - |
| Oct 8, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.71% | - |
| Oct 7, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.63% | - |
| Oct 6, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.92% | - |
| Oct 5, 2026 | 76.40 | 78.12 | 76.40 | 78.12 | 78.12 | 2.57% | 27 |
| Oct 2, 2026 | 75.90 | 76.16 | 75.90 | 76.16 | 76.16 | 3.42% | 303 |
| Oct 1, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.33% | - |
| Sep 30, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.29% | - |
| Sep 29, 2026 | 72.62 | 74.36 | 72.62 | 74.36 | 74.36 | 4.94% | 272 |
| Sep 28, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.17% | - |
| Sep 25, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.08% | - |
| Sep 24, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.26% | - |
| Sep 23, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -1.97% | - |
| Sep 22, 2026 | 74.58 | 74.58 | 73.02 | 73.02 | 73.02 | -3.51% | 56 |
| Sep 21, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.55% | - |
| 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% | - |