Stantec Inc. (FRA:S3A)
Germany · Delayed Price · Currency is EUR 74.00
-1.50 (-1.99%)
At close: Mar 27, 2026
FRA:S3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 26, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | -0.66% | - |
| Mar 25, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | - |
| Mar 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Mar 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Mar 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Mar 18, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Mar 17, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | - |
| Mar 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Mar 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.82% | - |
| Mar 12, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 1.95% | - |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Mar 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Mar 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Mar 6, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Mar 5, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Mar 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Mar 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 2, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | -1.27% | - |
| Feb 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Feb 26, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 5.44% | 25 |
| Feb 25, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 1 |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Feb 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| 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% | - |