Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 5.44
+0.18 (3.38%)
At close: Sep 18, 2026
FRA:STS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.23 | 5.44 | 5.23 | 5.44 | 5.44 | 3.38% | 23,000 |
| Sep 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.28% | 1,439 |
| Sep 16, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -0.63% | 3,000 |
| Sep 15, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 0.45% | 3,000 |
| Sep 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.48% | - |
| Sep 11, 2026 | 5.28 | 5.37 | 5.28 | 5.37 | 5.37 | 0.52% | 1,937 |
| Sep 10, 2026 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 2.07% | 3,414 |
| Sep 9, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 0.54% | 1,030 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.47% | 500 |
| Sep 4, 2026 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | 0.98% | 2,237 |
| Sep 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.24% | - |
| Sep 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.32% | - |
| Sep 1, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 1.44% | 1,000 |
| Aug 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.18% | - |
| Aug 28, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.26% | - |
| Aug 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.89% | - |
| Aug 26, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 1.43% | 20,600 |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.84% | - |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.95% | - |
| Aug 21, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.10 | 2.40% | 300 |
| Aug 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.98 | 1.04% | - |
| Aug 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.93 | 1.72% | - |
| Aug 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | -0.78% | - |
| Aug 17, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.88 | 2.62% | 300 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | 0.02% | - |
| Aug 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | 0.04% | - |
| Aug 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | -0.25% | - |
| Aug 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | 5.22% | - |
| Aug 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 0.28% | - |
| Aug 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 0.66% | - |
| Aug 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.49 | -0.15% | - |
| Aug 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -1.53% | - |
| Aug 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | 0.39% | - |
| Aug 3, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.55 | -1.47% | - |
| Jul 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | 0.53% | - |
| Jul 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.02% | - |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.68% | - |
| Jul 28, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.62 | 2.57% | - |
| Jul 27, 2026 | 4.65 | 4.65 | 4.59 | 4.59 | 4.51 | -4.99% | 1,534 |
| Jul 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.74 | 1.43% | - |
| Jul 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.67 | 0.04% | - |
| Jul 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | -1.41% | - |
| Jul 21, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.74 | 2.46% | 1,000 |
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 2.17% | - |
| Jul 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 1.29% | - |
| Jul 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | -1.41% | - |
| Jul 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -2.69% | - |
| Jul 14, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.66 | 3.94% | 500 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | 1.02% | - |