Shutterstock, Inc. (FRA:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
19.29
-2.75 (-12.48%)
At close: Oct 20, 2025

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.4122.2021.4122.2022.201.51%46
Oct 22, 202521.8721.8721.8721.8721.877.52%-
Oct 21, 202520.3420.3420.3420.3420.34-6.01%-
Oct 20, 202521.6421.6421.6421.6421.644.49%50
Oct 17, 202520.7120.7120.7120.7120.71-6.80%-
Oct 16, 202522.2222.2222.2222.2222.226.21%-
Oct 15, 202520.9220.9220.9220.9220.9210.75%-
Oct 14, 202518.8918.8918.8918.8918.894.86%-
Oct 13, 202518.0218.0218.0218.0218.02-2.17%-
Oct 10, 202518.4218.4218.4218.4218.42-1.29%-
Oct 9, 202518.6618.6618.6618.6618.662.75%-
Oct 8, 202518.1618.1618.1618.1618.16-3.56%-
Oct 7, 202518.8318.8318.8318.8318.83-0.19%-
Oct 6, 202518.6618.8618.6618.8618.866.10%1,000
Oct 3, 202517.7817.7817.7817.7817.781.40%-
Oct 2, 202517.4717.5317.4717.5317.531.62%-
Oct 1, 202517.2517.2517.2517.2517.250.17%-
Sep 30, 202517.2217.2217.2217.2217.22-2.10%-
Sep 29, 202517.5917.5917.5917.5917.591.79%-
Sep 26, 202517.1817.2817.1817.2817.28-0.32%-
Sep 25, 202517.3417.3417.3417.3417.341.23%-
Sep 24, 202517.1317.1317.1317.1317.13-2.09%-
Sep 23, 202517.4917.4917.4917.4917.49-3.29%-
Sep 22, 202518.0918.0918.0918.0918.09-0.33%-
Sep 19, 202518.1518.1518.1518.1518.151.43%-
Sep 18, 202517.8917.8917.8917.8917.89-1.38%-
Sep 17, 202518.1418.1418.1418.1418.140.17%-
Sep 16, 202518.3118.3118.1118.1118.113.78%-
Sep 15, 202517.4517.4517.4517.4517.45-1.11%-
Sep 12, 202517.6517.6517.6517.6517.654.75%-
Sep 11, 202516.8516.8516.8516.8516.85-0.30%-
Sep 10, 202516.9016.9016.9016.9016.90-0.30%-
Sep 9, 202516.9516.9516.9516.9516.951.07%-
Sep 8, 202516.7716.7716.7716.7716.77-3.62%-
Sep 5, 202517.4017.4017.4017.4017.400.32%-
Sep 4, 202517.3417.3417.3417.3417.341.49%-
Sep 3, 202517.0917.0917.0917.0916.80-3.42%-
Sep 2, 202517.4917.6917.4917.6917.401.32%-
Sep 1, 202517.4617.4617.4617.4617.17-1.52%-
Aug 29, 202517.2917.7317.2917.7317.442.25%-
Aug 28, 202517.3417.3417.3417.3417.05-1.42%-
Aug 27, 202517.5917.5917.5917.5917.30-1.46%-
Aug 26, 202517.8517.8517.8517.8517.56-2.62%-
Aug 25, 202518.3318.3318.3318.3318.031.24%-
Aug 22, 202518.1118.1118.1118.1117.812.00%-
Aug 21, 202517.7517.7517.7517.7517.46-0.20%-
Aug 20, 202517.7917.7917.7917.7917.49-1.88%-
Aug 19, 202518.1318.1318.1318.1317.831.06%-
Aug 18, 202517.9417.9417.9417.9417.640.87%-
Aug 15, 202517.7817.7817.7817.7817.49-1.93%-