Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 15.65
+0.14 (0.90%)
At close: Dec 19, 2025
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.90% | - |
| Dec 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.21% | - |
| Dec 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.89% | - |
| Dec 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.51% | - |
| Dec 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.39% | - |
| Dec 12, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.38% | - |
| Dec 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 5.15% | - |
| Dec 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -4.14% | - |
| Dec 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% | - |
| Dec 8, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.53% | - |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.90% | - |
| Dec 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.54% | - |
| Dec 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.28 | -1.66% | - |
| Dec 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.56 | -3.80% | - |
| Dec 1, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.21 | -0.14% | - |
| Nov 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.24 | 0.23% | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.20 | -2.51% | - |
| Nov 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.64 | 4.67% | - |
| Nov 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | -2.03% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.20 | 4.48% | - |
| Nov 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | -2.59% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | 1.36% | - |
| Nov 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.68 | -2.58% | - |
| Nov 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.12 | -3.81% | - |
| Nov 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.80 | 2.78% | - |
| Nov 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.31 | -5.63% | - |
| Nov 13, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.35 | -1.11% | - |
| Nov 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.55 | 0.53% | - |
| Nov 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.45 | 3.27% | - |
| Nov 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 17.87 | -2.62% | - |
| Nov 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.35 | -4.18% | - |
| Nov 6, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.15 | 5.27% | - |
| Nov 5, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.19 | -3.14% | - |
| Nov 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.78 | -10.24% | - |
| Nov 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.93 | -5.92% | - |
| Oct 31, 2025 | 20.81 | 22.63 | 20.81 | 22.63 | 22.24 | 8.38% | 221 |
| Oct 30, 2025 | 21.15 | 21.15 | 20.88 | 20.88 | 20.52 | -1.00% | - |
| Oct 29, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.73 | -0.94% | - |
| Oct 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.93 | -0.51% | - |
| Oct 27, 2025 | 20.75 | 21.40 | 20.75 | 21.40 | 21.03 | -0.19% | - |
| Oct 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.07 | -3.42% | - |
| Oct 23, 2025 | 21.41 | 22.20 | 21.41 | 22.20 | 21.82 | 1.51% | 46 |
| Oct 22, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.50 | 7.52% | - |
| Oct 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.99 | -6.01% | - |
| Oct 20, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.27 | 4.49% | 50 |
| Oct 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.36 | -6.80% | - |
| Oct 16, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | 6.21% | - |
| Oct 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.56 | 10.75% | - |
| Oct 14, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.57 | 4.86% | - |
| Oct 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.71 | -2.17% | - |