Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 3.808
+0.164 (4.50%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:S3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.50% | 25 |
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.74% | - |
| Oct 21, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | 1.84% | - |
| Oct 20, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | 0.74% | - |
| Oct 19, 2026 | 3.57 | 3.77 | 3.57 | 3.77 | 3.77 | 2.00% | - |
| Oct 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.23% | - |
| Oct 15, 2026 | 3.20 | 3.74 | 3.20 | 3.74 | 3.74 | 10.59% | - |
| Oct 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.08% | - |
| Oct 13, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | -4.29% | 25 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.47% | - |
| Oct 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.00% | - |
| Oct 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.41% | - |
| Oct 7, 2026 | 3.23 | 3.53 | 3.23 | 3.53 | 3.53 | 2.97% | - |
| Oct 6, 2026 | 2.88 | 3.43 | 2.88 | 3.43 | 3.43 | 14.25% | - |
| Oct 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.25% | - |
| Oct 2, 2026 | 2.97 | 3.27 | 2.97 | 3.27 | 3.27 | -3.65% | - |
| Oct 1, 2026 | 3.05 | 3.40 | 3.05 | 3.40 | 3.40 | 19.14% | - |
| Sep 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.11% | - |
| Sep 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -11.48% | - |
| Sep 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.59% | - |
| Sep 25, 2026 | 2.94 | 3.49 | 2.94 | 3.49 | 3.49 | 2.11% | - |
| Sep 24, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | -6.51% | - |
| Sep 23, 2026 | 3.26 | 3.65 | 3.26 | 3.65 | 3.65 | -3.69% | - |
| Sep 22, 2026 | 3.25 | 3.79 | 3.25 | 3.79 | 3.79 | 3.55% | - |
| Sep 21, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | -3.53% | - |
| Sep 18, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | 3.77% | - |
| Sep 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Sep 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -13.45% | - |
| Sep 15, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -2.29% | - |
| Sep 14, 2026 | 3.95 | 4.19 | 3.95 | 4.19 | 4.19 | -6.56% | - |
| Sep 11, 2026 | 3.68 | 4.48 | 3.68 | 4.48 | 4.48 | 21.74% | 90 |
| Sep 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -11.45% | - |
| Sep 9, 2026 | 3.77 | 4.16 | 3.77 | 4.16 | 4.16 | -1.33% | - |
| Sep 8, 2026 | 4.49 | 4.49 | 4.21 | 4.21 | 4.21 | -6.81% | - |
| Sep 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.92% | - |
| Sep 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.04% | - |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.09% | - |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.20% | - |
| Sep 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -7.63% | - |
| Aug 31, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 9.97% | - |
| Aug 28, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.06% | - |
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.14% | - |
| Aug 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.67% | - |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.06% | - |
| Aug 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.53% | - |
| Aug 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.51% | - |
| Aug 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.32% | - |
| Aug 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.03% | - |
| Aug 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -6.84% | - |
| Aug 17, 2026 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | -1.97% | - |