Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 4.766
+0.033 (0.70%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:STS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.42% | 5,000 |
| May 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | - |
| May 6, 2026 | 4.79 | 4.79 | 4.61 | 4.61 | 4.61 | -3.98% | 5,500 |
| May 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.31% | - |
| May 4, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.27% | - |
| Apr 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.53% | - |
| Apr 29, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.09% | - |
| Apr 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.94% | - |
| Apr 27, 2026 | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | 1.83% | 210 |
| Apr 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.71% | - |
| Apr 23, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 6.99% | 2,000 |
| 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% | - |