Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 5.64
+0.02 (0.28%)
At close: Oct 23, 2026
FRA:STS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.84% | 900 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.42% | - |
| Oct 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.95% | - |
| Oct 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.19% | - |
| Oct 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.20% | - |
| Oct 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.33% | - |
| Oct 15, 2026 | 5.62 | 5.68 | 5.55 | 5.63 | 5.63 | 0.99% | 1,800 |
| Oct 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.85% | - |
| Oct 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.04% | - |
| Oct 12, 2026 | 5.43 | 5.48 | 5.42 | 5.47 | 5.47 | 1.45% | 150 |
| Oct 9, 2026 | 5.42 | 5.42 | 5.37 | 5.37 | 5.39 | 0.80% | 400 |
| Oct 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.47% | 8,850 |
| Oct 7, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.84% | - |
| Oct 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.23% | - |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.13% | - |
| Oct 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.88% | 424 |
| Oct 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.74% | - |
| Sep 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Sep 29, 2026 | 5.21 | 5.31 | 5.15 | 5.26 | 5.26 | 0.29% | 100 |
| Sep 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.10% | - |
| Sep 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.46% | 3,968 |
| Sep 24, 2026 | 5.16 | 5.32 | 5.15 | 5.27 | 5.27 | 2.31% | 2,894 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.42% | - |
| Sep 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.02% | - |
| Sep 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | - |
| Sep 18, 2026 | 5.28 | 5.49 | 5.28 | 5.44 | 5.44 | 4.31% | 20,000 |
| Sep 17, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | -1.88% | 2,878 |
| Sep 16, 2026 | 5.37 | 5.43 | 5.31 | 5.32 | 5.32 | -0.82% | 6,000 |
| Sep 15, 2026 | 5.29 | 5.37 | 5.27 | 5.36 | 5.36 | 1.09% | 6,000 |
| Sep 14, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.69% | 3,874 |
| Sep 11, 2026 | 5.32 | 5.40 | 5.26 | 5.40 | 5.40 | 1.87% | 24,946 |
| Sep 10, 2026 | 5.29 | 5.32 | 5.28 | 5.30 | 5.30 | 0.28% | 6,828 |
| Sep 9, 2026 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | 1.99% | 2,060 |
| Sep 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% | - |
| Sep 7, 2026 | 5.18 | 5.20 | 5.11 | 5.14 | 5.14 | 0.45% | 1,000 |
| Sep 4, 2026 | 5.06 | 5.14 | 5.03 | 5.12 | 5.12 | 0.93% | 4,474 |
| Sep 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.94% | - |
| Sep 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.71% | - |
| Sep 1, 2026 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 2.15% | 2,000 |
| Aug 31, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.62% | - |
| Aug 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.10% | 3,224 |
| Aug 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.68% | - |
| Aug 26, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.99 | 0.75% | 41,200 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.12% | - |
| Aug 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.95% | - |
| Aug 21, 2026 | 5.07 | 5.18 | 5.02 | 5.15 | 5.05 | 1.92% | 3,358 |
| Aug 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96 | 0.71% | - |
| Aug 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 2.01% | - |
| Aug 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.83 | -1.79% | - |
| Aug 17, 2026 | 4.92 | 5.01 | 4.91 | 4.94 | 4.91 | 3.78% | 600 |