Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 4.790
+0.313 (6.99%)
Last updated: Apr 23, 2026, 10:25 AM CET
FRA:STS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | - | 6.99% | - |
| Apr 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.36% | - |
| Apr 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.57% | - |
| Apr 20, 2026 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | 8.05% | 9,700 |
| Apr 17, 2026 | 4.58 | 4.58 | 4.37 | 4.37 | 4.37 | -3.36% | 824 |
| Apr 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.06% | - |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.88% | - |
| Apr 14, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | -0.73% | 3,000 |
| Apr 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.81% | - |
| Apr 10, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | 0.04% | 3,000 |
| Apr 9, 2026 | 4.74 | 4.83 | 4.74 | 4.83 | 4.83 | 4.59% | 3,000 |
| Apr 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -6.88% | - |
| Apr 7, 2026 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 4.71% | 10,000 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.83% | - |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.32% | - |
| Mar 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.99% | - |
| Mar 30, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 4.85% | 1,200 |
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.05% | - |
| Mar 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.24% | - |
| Mar 25, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | -1.53% | 800 |
| Mar 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.02% | - |
| Mar 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.21% | 200 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.07% | - |
| Mar 19, 2026 | 4.84 | 4.97 | 4.84 | 4.97 | 4.97 | 4.83% | 4,140 |
| Mar 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.52% | - |
| Mar 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.48% | - |
| Mar 16, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 3.58% | 2,216 |
| Mar 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Mar 12, 2026 | 4.56 | 4.59 | 4.52 | 4.59 | 4.59 | 1.93% | 14,500 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.16% | - |
| Mar 10, 2026 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | -0.28% | 75 |
| Mar 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.24% | - |
| Mar 6, 2026 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | 0.98% | 300 |
| Mar 5, 2026 | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | 4.42% | 25 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.14% | - |
| Mar 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.77% | - |
| Mar 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 10.40% | 3,000 |
| Feb 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.05% | - |
| Feb 26, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | - |
| Feb 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.80% | - |
| Feb 24, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | 0.22% | 1 |
| Feb 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.00% | - |
| Feb 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | -1.09% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | 5.88% | - |
| Feb 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.83 | -1.44% | - |
| Feb 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.88 | -0.33% | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | 1.50% | - |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | -3.02% | - |
| Feb 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | -0.12% | - |
| Feb 11, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 3.96 | -0.88% | 1,000 |