Stantec Inc. (FRA:S3A)
Germany · Delayed Price · Currency is EUR 75.00
+1.50 (2.04%)
At close: Feb 20, 2026
Stantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Feb 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Feb 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Feb 17, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1 |
| Feb 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Feb 13, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -4.67% | - |
| Feb 12, 2026 | 82.50 | 82.50 | 75.00 | 75.00 | 75.00 | -12.28% | 36 |
| Feb 11, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 0.59% | - |
| Feb 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Feb 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Feb 6, 2026 | 82.50 | 85.50 | 82.50 | 85.50 | 85.50 | 1.79% | - |
| Feb 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 7 |
| Feb 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Feb 3, 2026 | 84.00 | 86.50 | 84.00 | 86.50 | 86.50 | 4.22% | 23 |
| Feb 2, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | - | - |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jan 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jan 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jan 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Jan 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Jan 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 21, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 12 |
| Jan 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Jan 15, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jan 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Jan 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Jan 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| 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 |