Skip to main content
logo
Shutterstock, Inc. (FRA:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
18.08
-0.10 (-0.52%)
Last updated: Nov 26, 2025, 9:34 PM CET

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202517.5117.5117.5117.5117.51-0.14%-
Nov 28, 202517.5417.5417.5417.5417.540.23%-
Nov 27, 202517.5017.5017.5017.5017.50-2.51%-
Nov 26, 202517.9517.9517.9517.9517.954.67%-
Nov 25, 202517.1517.1517.1517.1517.15-2.03%-
Nov 24, 202517.5017.5017.5017.5017.504.48%-
Nov 21, 202516.7516.7516.7516.7516.75-2.59%-
Nov 20, 202517.2017.2017.2017.2017.201.36%-
Nov 19, 202516.9716.9716.9716.9716.97-2.58%-
Nov 18, 202517.4217.4217.4217.4217.42-3.81%-
Nov 17, 202518.1118.1118.1118.1118.112.78%-
Nov 14, 202517.6217.6217.6217.6217.62-5.63%-
Nov 13, 202518.6718.6718.6718.6718.67-1.11%-
Nov 12, 202518.8818.8818.8818.8818.880.53%-
Nov 11, 202518.7818.7818.7818.7818.783.27%-
Nov 10, 202518.1818.1818.1818.1818.18-2.62%-
Nov 7, 202518.6718.6718.6718.6718.67-4.18%-
Nov 6, 202519.4919.4919.4919.4919.495.27%-
Nov 5, 202518.5118.5118.5118.5118.51-3.14%-
Nov 4, 202519.1119.1119.1119.1119.11-10.24%-
Nov 3, 202521.2921.2921.2921.2921.29-5.92%-
Oct 31, 202520.8122.6320.8122.6322.638.38%221
Oct 30, 202521.1521.1520.8820.8820.88-1.00%-
Oct 29, 202521.0921.0921.0921.0921.09-0.94%-
Oct 28, 202521.2921.2921.2921.2921.29-0.51%-
Oct 27, 202520.7521.4020.7521.4021.40-0.19%-
Oct 24, 202521.4421.4421.4421.4421.44-3.42%-
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%-