Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 4.616
+0.059 (1.29%)
At close: Jul 17, 2026
FRA:STS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.29% | - |
| Jul 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.41% | - |
| Jul 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.69% | - |
| Jul 14, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 3.94% | 500 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.02% | - |
| Jul 10, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -1.37% | 1,300 |
| Jul 9, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.26% | - |
| Jul 8, 2026 | 4.54 | 4.69 | 4.54 | 4.69 | 4.69 | 10.29% | 1,500 |
| Jul 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.85% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.22% | - |
| Jul 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.02% | - |
| Jul 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.51% | - |
| Jul 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.19% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.68% | - |
| Jun 29, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.59% | - |
| Jun 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.02% | - |
| Jun 25, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | -1.87% | 300 |
| Jun 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.23% | - |
| Jun 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.34% | - |
| Jun 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.75% | - |
| Jun 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.61% | - |
| Jun 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.14% | - |
| Jun 17, 2026 | 4.39 | 4.41 | 4.38 | 4.41 | 4.41 | -1.87% | 1,100 |
| Jun 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.54% | - |
| Jun 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -7.42% | - |
| Jun 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.77% | - |
| Jun 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.72% | - |
| Jun 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.32% | - |
| Jun 9, 2026 | 4.74 | 4.87 | 4.74 | 4.87 | 4.87 | 0.64% | 650 |
| Jun 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.77% | - |
| Jun 5, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 0.61% | 250 |
| Jun 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | 2,000 |
| Jun 3, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.49% | 2,000 |
| Jun 2, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.75% | - |
| Jun 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.55% | - |
| May 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.45% | - |
| May 28, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.56% | 1,800 |
| May 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.71% | 8,000 |
| May 26, 2026 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | -0.39% | 8,000 |
| May 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.30% | 1,800 |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.94% | 4,000 |
| May 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.93% | - |
| May 20, 2026 | 4.91 | 4.99 | 4.82 | 4.82 | 4.82 | -1.57% | 13,479 |
| May 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.68% | 5,600 |
| May 18, 2026 | 4.87 | 5.03 | 4.87 | 5.03 | 5.03 | 6.08% | 5,600 |
| May 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.66% | - |
| May 14, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | 0.13% | 2,250 |
| May 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.48% | - |
| May 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.11% | - |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | - |