Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 17.54
-0.35 (-1.96%)
At close: Sep 29, 2025
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2020 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | -0.47% | 7 |
| Sep 2, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 1, 2020 | 41.60 | 43.00 | 41.60 | 43.00 | 42.83 | 3.37% | - |
| Aug 31, 2020 | 41.60 | 41.60 | 41.60 | 41.60 | 41.44 | -1.42% | - |
| Aug 28, 2020 | 40.40 | 42.60 | 40.40 | 42.20 | 42.03 | 0.96% | - |
| Aug 27, 2020 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | - | - |
| Aug 26, 2020 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | - | - |
| Aug 25, 2020 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | - | - |
| Aug 24, 2020 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | - | - |
| Aug 21, 2020 | 41.20 | 41.80 | 41.20 | 41.80 | 41.64 | 2.45% | - |
| Aug 20, 2020 | 40.60 | 40.80 | 40.60 | 40.80 | 40.64 | 2.00% | - |
| Aug 19, 2020 | 39.80 | 40.00 | 39.80 | 40.00 | 39.84 | - | - |
| Aug 18, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | 0.50% | - |
| Aug 17, 2020 | 40.00 | 40.20 | 39.80 | 39.80 | 39.64 | -1.49% | 7 |
| Aug 14, 2020 | 40.20 | 40.40 | 40.20 | 40.40 | 40.24 | 0.50% | - |
| Aug 13, 2020 | 40.60 | 40.60 | 39.20 | 40.20 | 40.04 | -2.43% | - |
| Aug 12, 2020 | 41.20 | 42.00 | 41.20 | 41.20 | 41.04 | -14.52% | - |
| Aug 11, 2020 | 46.00 | 48.20 | 46.00 | 48.20 | 48.01 | -0.82% | - |
| Aug 10, 2020 | 48.40 | 48.60 | 48.40 | 48.60 | 48.41 | -0.41% | - |
| Aug 7, 2020 | 47.80 | 48.80 | 47.80 | 48.80 | 48.61 | 1.24% | - |
| Aug 6, 2020 | 48.60 | 48.60 | 48.20 | 48.20 | 48.01 | -1.23% | - |
| Aug 5, 2020 | 45.60 | 48.80 | 45.60 | 48.80 | 48.61 | 5.17% | 20 |
| Aug 4, 2020 | 46.20 | 46.40 | 46.20 | 46.40 | 46.22 | 0.87% | - |
| Aug 3, 2020 | 45.80 | 46.00 | 45.80 | 46.00 | 45.82 | 1.77% | - |
| Jul 31, 2020 | 45.00 | 45.20 | 45.00 | 45.20 | 45.02 | 4.63% | - |
| Jul 30, 2020 | 43.80 | 43.80 | 43.20 | 43.20 | 43.03 | -1.82% | 26 |
| Jul 29, 2020 | 43.00 | 44.00 | 43.00 | 44.00 | 43.83 | 18.28% | - |
| Jul 28, 2020 | 36.60 | 37.20 | 36.60 | 37.20 | 37.05 | 3.91% | 26 |
| Jul 27, 2020 | 35.40 | 35.80 | 35.40 | 35.80 | 35.66 | 2.87% | - |
| Jul 24, 2020 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | 4.82% | - |
| Jul 23, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 33.07 | -1.19% | - |
| Jul 22, 2020 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - | - |
| Jul 21, 2020 | 33.00 | 33.60 | 33.00 | 33.60 | 33.47 | 2.44% | - |
| Jul 20, 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.67 | - | - |
| Jul 17, 2020 | 33.00 | 33.00 | 32.80 | 32.80 | 32.67 | - | - |
| Jul 16, 2020 | 32.80 | 32.80 | 32.60 | 32.80 | 32.67 | - | - |
| Jul 15, 2020 | 31.80 | 32.80 | 31.80 | 32.80 | 32.67 | 1.23% | - |
| Jul 14, 2020 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | -0.61% | - |
| Jul 13, 2020 | 32.60 | 32.60 | 32.60 | 32.60 | 32.47 | -0.61% | - |
| Jul 10, 2020 | 33.00 | 33.00 | 32.80 | 32.80 | 32.67 | 1.23% | - |
| Jul 9, 2020 | 32.20 | 32.40 | 32.20 | 32.40 | 32.27 | -1.22% | 5 |
| Jul 8, 2020 | 32.80 | 32.80 | 32.80 | 32.80 | 32.67 | -0.61% | - |
| Jul 7, 2020 | 32.60 | 33.00 | 32.60 | 33.00 | 32.87 | 1.85% | - |
| Jul 6, 2020 | 32.00 | 32.80 | 32.00 | 32.40 | 32.27 | 0.62% | - |
| Jul 3, 2020 | 32.20 | 32.20 | 32.20 | 32.20 | 32.07 | -1.23% | - |
| Jul 2, 2020 | 31.80 | 32.60 | 31.80 | 32.60 | 32.47 | 5.84% | - |
| Jul 1, 2020 | 30.80 | 30.80 | 30.80 | 30.80 | 30.68 | - | - |
| Jun 30, 2020 | 30.60 | 30.80 | 30.60 | 30.80 | 30.68 | 1.32% | - |
| Jun 29, 2020 | 29.60 | 30.40 | 29.60 | 30.40 | 30.28 | -1.30% | - |
| Jun 26, 2020 | 30.80 | 30.80 | 30.80 | 30.80 | 30.68 | 0.65% | - |