Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 15.86
+0.87 (5.77%)
Jan 22, 2026, 12:13 PM EST
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.80% | - |
| Jan 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -3.13% | - |
| Jan 28, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 3.59% | - |
| Jan 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.91% | - |
| Jan 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Jan 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.20% | - |
| Jan 22, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 5.77% | - |
| Jan 21, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.25% | - |
| Jan 20, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.23% | - |
| Jan 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.46% | - |
| Jan 16, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.23% | - |
| Jan 15, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.38% | - |
| Jan 14, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.55% | - |
| Jan 13, 2026 | 15.87 | 15.87 | 15.85 | 15.85 | 15.85 | -2.31% | 40 |
| Jan 12, 2026 | 16.27 | 16.27 | 16.23 | 16.23 | 16.23 | 2.37% | 15 |
| Jan 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.41% | - |
| Jan 8, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.95% | - |
| Jan 7, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.91% | - |
| Jan 6, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.29% | - |
| Jan 5, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.64% | - |
| Jan 2, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 5.07% | - |
| Dec 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.17% | - |
| Dec 29, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -3.39% | - |
| Dec 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 2.82% | - |
| Dec 22, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -2.68% | - |
| 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% | - |