Santos Limited (FRA:STS1)
Germany · Delayed Price · Currency is EUR 5.01
+0.05 (1.11%)
Last updated: Aug 26, 2026, 3:19 PM CET
FRA:STS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.44 | -1.37% | 1,300 |
| Jul 9, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.50 | -2.26% | - |
| Jul 8, 2026 | 4.54 | 4.69 | 4.54 | 4.69 | 4.60 | 10.29% | 1,500 |
| Jul 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | -1.85% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.25 | 2.22% | - |
| Jul 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | -0.02% | - |
| Jul 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | -1.51% | - |
| Jul 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.22 | 0.19% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 0.68% | - |
| Jun 29, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.19 | 0.59% | - |
| Jun 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.16 | -0.02% | - |
| Jun 25, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.16 | -1.87% | 300 |
| Jun 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | -1.23% | - |
| Jun 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -0.34% | - |
| Jun 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.31 | -0.75% | - |
| Jun 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.61% | - |
| Jun 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -0.14% | - |