Stantec Inc. (FRA:S3A)
Germany · Delayed Price · Currency is EUR 82.00
-0.50 (-0.61%)
At close: Jan 9, 2026
Stantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jan 8, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jan 7, 2026 | 83.50 | 84.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 6, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.82% | - |
| Jan 5, 2026 | 84.50 | 84.50 | 82.50 | 82.50 | 82.50 | 3.77% | 52 |
| Jan 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Dec 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.36 | -3.01% | - |
| Dec 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.86 | 1.22% | 185 |
| Dec 23, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 81.86 | 3.80% | 36 |
| Dec 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.86 | -1.86% | - |
| Dec 19, 2025 | 78.50 | 80.50 | 78.50 | 80.50 | 80.36 | 4.55% | 8 |
| Dec 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.87 | -3.14% | - |
| Dec 17, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.36 | 1.92% | - |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | -1.89% | - |
| Dec 15, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.36 | -1.24% | - |
| Dec 12, 2025 | 80.00 | 82.50 | 80.00 | 80.50 | 80.36 | - | 5 |
| Dec 11, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.36 | -0.62% | - |
| Dec 10, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 80.86 | - | - |
| Dec 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.86 | -0.61% | - |
| Dec 8, 2025 | 80.50 | 83.00 | 80.50 | 81.50 | 81.36 | - | 503 |
| Dec 5, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.36 | - | - |
| Dec 4, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.36 | 1.88% | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.86 | -2.44% | - |
| Dec 2, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 81.86 | 0.61% | 510 |
| Dec 1, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.36 | -1.21% | - |
| Nov 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.36 | - | - |
| Nov 27, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.36 | -0.60% | - |
| Nov 26, 2025 | 81.50 | 83.00 | 81.50 | 83.00 | 82.86 | 3.11% | 500 |
| Nov 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.36 | - | - |
| Nov 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.36 | -0.62% | - |
| Nov 21, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 80.86 | - | 14 |
| Nov 20, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 80.86 | -1.82% | - |
| Nov 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.36 | -1.79% | - |
| Nov 18, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 83.85 | -6.67% | 1 |
| Nov 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.84 | - | - |
| Nov 14, 2025 | 88.50 | 91.00 | 88.50 | 90.00 | 89.84 | - | 50 |
| Nov 13, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 89.84 | -2.17% | - |
| Nov 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.84 | 1.10% | - |
| Nov 11, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.84 | -2.15% | - |
| Nov 10, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 92.84 | - | - |
| Nov 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.84 | -1.59% | - |
| Nov 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.34 | -0.53% | - |
| Nov 5, 2025 | 92.50 | 95.00 | 92.50 | 95.00 | 94.84 | 2.15% | - |
| Nov 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.84 | -1.06% | - |
| Nov 3, 2025 | 94.50 | 94.50 | 94.00 | 94.00 | 93.84 | -1.05% | 50 |
| Oct 31, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.84 | -1.55% | - |
| Oct 30, 2025 | 95.50 | 97.50 | 95.50 | 96.50 | 96.33 | - | - |
| Oct 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.33 | -0.52% | - |
| Oct 28, 2025 | 94.50 | 97.00 | 94.50 | 97.00 | 96.83 | 1.57% | - |
| Oct 27, 2025 | 95.50 | 96.00 | 95.50 | 95.50 | 95.33 | 0.53% | - |