Shutterstock, Inc. (FRA:S3T)
Germany · Delayed Price · Currency is EUR 4.352
+0.154 (3.67%)
At close: Aug 26, 2026
FRA:S3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.09% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | - |
| Aug 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -7.36% | - |
| Aug 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.22% | - |
| Aug 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Aug 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.88% | - |
| Aug 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.81% | - |
| Aug 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 13.34% | - |
| Aug 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.10% | - |
| Jul 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -6.53% | - |
| Jul 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.64% | - |
| Jul 29, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Jul 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 7.33% | - |
| Jul 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.50% | - |
| Jul 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -20.99% | - |
| Jul 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.33% | - |
| Jul 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -5.57% | - |
| Jul 21, 2026 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 5.02% | - |
| Jul 20, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.02% | - |
| Jul 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.32% | - |
| Jul 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.43% | - |
| Jul 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -6.71% | - |
| Jul 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.28% | - |
| Jul 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.44% | - |
| Jul 10, 2026 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | -1.37% | 14 |
| Jul 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.90% | - |
| Jul 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.69% | - |
| Jul 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -7.51% | - |
| Jul 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.18% | - |
| Jul 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.74% | - |
| Jul 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.26% | - |
| Jul 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -28.51% | - |
| Jun 30, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.74% | - |
| Jun 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.89% | - |
| Jun 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.48% | - |
| Jun 25, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.71% | - |
| Jun 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -7.66% | - |
| Jun 23, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -6.33% | - |
| Jun 22, 2026 | 11.12 | 14.21 | 11.12 | 14.21 | 14.21 | 27.67% | 425 |
| Jun 19, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 2.39% | - |
| Jun 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -3.55% | - |