Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 19.29
-2.75 (-12.48%)
At close: Oct 20, 2025
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.41 | 22.20 | 21.41 | 22.20 | 22.20 | 1.51% | 46 |
| Oct 22, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 7.52% | - |
| Oct 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -6.01% | - |
| Oct 20, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 4.49% | 50 |
| Oct 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -6.80% | - |
| Oct 16, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 6.21% | - |
| Oct 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 10.75% | - |
| Oct 14, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 4.86% | - |
| Oct 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.17% | - |
| Oct 10, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.29% | - |
| Oct 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.75% | - |
| Oct 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -3.56% | - |
| Oct 7, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.19% | - |
| Oct 6, 2025 | 18.66 | 18.86 | 18.66 | 18.86 | 18.86 | 6.10% | 1,000 |
| Oct 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.40% | - |
| Oct 2, 2025 | 17.47 | 17.53 | 17.47 | 17.53 | 17.53 | 1.62% | - |
| Oct 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.17% | - |
| Sep 30, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -2.10% | - |
| Sep 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.79% | - |
| Sep 26, 2025 | 17.18 | 17.28 | 17.18 | 17.28 | 17.28 | -0.32% | - |
| Sep 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.23% | - |
| Sep 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.09% | - |
| Sep 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -3.29% | - |
| Sep 22, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.33% | - |
| Sep 19, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.43% | - |
| Sep 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.38% | - |
| Sep 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.17% | - |
| Sep 16, 2025 | 18.31 | 18.31 | 18.11 | 18.11 | 18.11 | 3.78% | - |
| Sep 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.11% | - |
| Sep 12, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 4.75% | - |
| Sep 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | - |
| Sep 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.30% | - |
| Sep 9, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.07% | - |
| Sep 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -3.62% | - |
| Sep 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.32% | - |
| Sep 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.49% | - |
| Sep 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.80 | -3.42% | - |
| Sep 2, 2025 | 17.49 | 17.69 | 17.49 | 17.69 | 17.40 | 1.32% | - |
| Sep 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.17 | -1.52% | - |
| Aug 29, 2025 | 17.29 | 17.73 | 17.29 | 17.73 | 17.44 | 2.25% | - |
| Aug 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.05 | -1.42% | - |
| Aug 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.30 | -1.46% | - |
| Aug 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.56 | -2.62% | - |
| Aug 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.03 | 1.24% | - |
| Aug 22, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | 2.00% | - |
| Aug 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | -0.20% | - |
| Aug 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.49 | -1.88% | - |
| Aug 19, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.83 | 1.06% | - |
| Aug 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.64 | 0.87% | - |
| Aug 15, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.49 | -1.93% | - |