Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 17.21
+0.03 (0.15%)
At close: Sep 9, 2025
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | 0.15% | - |
| Sep 8, 2025 | 17.07 | 17.19 | 17.07 | 17.19 | - | -0.03% | - |
| Sep 5, 2025 | 17.67 | 17.68 | 17.19 | 17.19 | - | -4.34% | - |
| Sep 4, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | - | 1.10% | - |
| Sep 3, 2025 | 17.37 | 17.78 | 17.37 | 17.78 | - | 2.07% | - |
| Sep 2, 2025 | 17.77 | 17.77 | 17.42 | 17.42 | - | -1.91% | - |
| Sep 1, 2025 | 17.74 | 17.76 | 17.74 | 17.76 | - | 1.05% | - |
| Aug 29, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | -0.48% | - |
| Aug 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | - | - |
| Aug 27, 2025 | 17.86 | 17.86 | 17.66 | 17.66 | - | -1.20% | - |
| Aug 26, 2025 | 18.14 | 18.14 | 17.87 | 17.87 | - | -2.72% | - |
| Aug 25, 2025 | 18.62 | 18.62 | 18.37 | 18.37 | - | -1.87% | - |
| Aug 22, 2025 | 18.37 | 18.72 | 18.37 | 18.72 | - | 3.80% | - |
| Aug 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | -1.07% | - |
| Aug 20, 2025 | 18.05 | 18.23 | 18.05 | 18.23 | - | -0.03% | - |
| Aug 19, 2025 | 18.39 | 18.39 | 18.24 | 18.24 | - | -1.51% | - |
| Aug 18, 2025 | 18.24 | 18.52 | 18.24 | 18.52 | - | 0.60% | - |
| Aug 15, 2025 | 18.06 | 18.41 | 18.06 | 18.41 | - | -0.22% | 500 |
| Aug 14, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | 6.77% | - |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | 1.98% | - |
| Aug 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | - | -1.48% | - |
| Aug 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.53% | - |
| Aug 8, 2025 | 17.47 | 17.47 | 17.11 | 17.11 | - | -6.61% | - |
| Aug 7, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | -0.52% | - |
| Aug 6, 2025 | 17.48 | 18.43 | 17.48 | 18.41 | - | 6.26% | 2,678 |
| Aug 5, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | - | 7.44% | - |
| Aug 4, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | 0.40% | - |
| Aug 1, 2025 | 16.62 | 16.62 | 16.06 | 16.06 | - | -5.45% | - |
| Jul 31, 2025 | 17.14 | 17.14 | 16.99 | 16.99 | - | -1.19% | 32 |
| Jul 30, 2025 | 17.58 | 17.58 | 17.19 | 17.19 | - | -3.62% | - |
| Jul 29, 2025 | 17.02 | 17.84 | 17.02 | 17.84 | - | 4.27% | - |
| Jul 28, 2025 | 17.22 | 17.22 | 17.11 | 17.11 | - | 1.09% | - |
| Jul 25, 2025 | 16.94 | 16.94 | 16.92 | 16.92 | - | -3.64% | - |
| Jul 24, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | - | 8.00% | 1,200 |
| Jul 23, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | 0.28% | - |
| Jul 22, 2025 | 15.60 | 16.37 | 15.60 | 16.22 | - | 3.88% | - |
| Jul 21, 2025 | 15.57 | 15.61 | 15.57 | 15.61 | - | 0.45% | - |
| Jul 18, 2025 | 15.89 | 15.89 | 15.54 | 15.54 | - | -0.89% | - |
| Jul 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -0.13% | - |
| Jul 16, 2025 | 15.62 | 15.70 | 15.62 | 15.70 | - | -0.88% | - |
| Jul 15, 2025 | 16.03 | 16.03 | 15.84 | 15.84 | - | -1.89% | - |
| Jul 14, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | - | -5.00% | - |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.68% | - |
| Jul 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | -0.68% | - |
| Jul 9, 2025 | 16.74 | 16.83 | 16.74 | 16.83 | - | -0.09% | - |
| Jul 8, 2025 | 16.52 | 16.85 | 16.52 | 16.85 | - | 1.11% | - |
| Jul 7, 2025 | 16.65 | 16.66 | 16.65 | 16.66 | - | -0.63% | - |
| Jul 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | - | -0.50% | - |
| Jul 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -1.12% | - |
| Jul 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 6.83% | - |