tiprankstipranks
Shutterstock (DE:S3T)
FRANKFURT:S3T
Germany Market

Shutterstock (S3T) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
3.68
4.48
3.68
4.48
4.48
+21.74%
90
12.92
Sep 10, 2026
3.68
3.68
3.68
3.68
3.68
-11.45%
0
0.00
Sep 09, 2026
3.77
4.16
3.77
4.16
4.16
-1.33%
0
0.00
Sep 08, 2026
4.49
4.49
4.21
4.21
4.21
-6.81%
0
0.00
Sep 07, 2026
4.52
4.52
4.52
4.52
4.52
-0.92%
0
0.00
Sep 04, 2026
4.56
4.56
4.56
4.56
4.56
+0.04%
0
0.00
Sep 03, 2026
4.56
4.56
4.56
4.56
4.56
-0.09%
0
0.00
Sep 02, 2026
4.56
4.56
4.56
4.56
4.56
+4.20%
0
0.00
Sep 01, 2026
4.38
4.38
4.38
4.38
4.38
-7.63%
0
0.00
Aug 31, 2026
4.74
4.74
4.74
4.74
4.74
+9.97%
0
0.00
Aug 28, 2026
4.31
4.31
4.31
4.31
4.31
-1.06%
0
0.00
Aug 27, 2026
4.36
4.36
4.36
4.36
4.36
+0.14%
0
0.00
Aug 26, 2026
4.35
4.35
4.35
4.35
4.35
+3.67%
0
0.00
Aug 25, 2026
4.20
4.20
4.20
4.20
4.20
+1.06%
0
0.00
Aug 24, 2026
4.15
4.15
4.15
4.15
4.15
-0.53%
0
0.00
Aug 21, 2026
4.18
4.18
4.18
4.18
4.18
-3.51%
0
0.00
Aug 20, 2026
4.33
4.33
4.33
4.33
4.33
+2.32%
0
0.00
Aug 19, 2026
4.23
4.23
4.23
4.23
4.23
-1.03%
0
0.00
Aug 18, 2026
4.27
4.27
4.27
4.27
4.27
-6.84%
0
0.00
Aug 17, 2026
4.51
4.59
4.51
4.59
4.59
-1.97%
0
0.00
Aug 14, 2026
4.68
4.68
4.68
4.68
4.68
+4.09%
0
0.00
Aug 13, 2026
4.50
4.50
4.50
4.50
4.50
+3.21%
0
0.00
Aug 12, 2026
4.36
4.36
4.36
4.36
4.36
-7.36%
0
0.00
Aug 11, 2026
4.70
4.70
4.70
4.70
4.70
-1.22%
0
0.00
Aug 10, 2026
4.76
4.76
4.76
4.76
4.76
+0.85%
0
0.00
Aug 07, 2026
4.72
4.72
4.72
4.72
4.72
-5.88%
0
0.00
Aug 06, 2026
5.02
5.02
5.02
5.02
5.02
0.00%
0
0.00
Aug 05, 2026
5.02
5.02
5.02
5.02
5.02
+2.81%
0
0.00
Aug 04, 2026
4.88
4.88
4.88
4.88
4.88
+13.34%
0
0.00
Aug 03, 2026
4.30
4.30
4.30
4.30
4.30
-1.10%
0
0.00
Jul 31, 2026
4.35
4.35
4.35
4.35
4.35
-6.53%
0
0.00
Jul 30, 2026
4.66
4.66
4.66
4.66
4.66
-3.64%
0
0.00
Jul 29, 2026
4.83
4.83
4.83
4.83
4.83
-0.62%
0
0.00
Jul 28, 2026
4.86
4.86
4.86
4.86
4.86
+7.35%
0
0.00
Jul 27, 2026
4.53
4.53
4.53
4.53
4.53
-2.52%
0
0.00
Jul 24, 2026
4.65
4.65
4.65
4.65
4.65
-20.99%
0
0.00
Jul 23, 2026
5.88
5.88
5.88
5.88
5.88
-2.33%
0
0.00
Jul 22, 2026
6.02
6.02
6.02
6.02
6.02
-5.57%
0
0.00
Jul 21, 2026
6.35
6.38
6.35
6.38
6.38
+5.02%
0
0.00
Jul 20, 2026
6.07
6.07
6.07
6.07
6.07
-2.02%
0
0.00
Jul 17, 2026
6.20
6.20
6.20
6.20
6.20
-4.32%
0
0.00
Jul 16, 2026
6.48
6.48
6.48
6.48
6.48
+3.43%
0
0.00
Jul 15, 2026
6.26
6.26
6.26
6.26
6.26
-6.71%
0
0.00
Jul 14, 2026
6.71
6.71
6.71
6.71
6.71
-4.28%
0
0.00
Jul 13, 2026
7.01
7.01
7.01
7.01
7.01
-2.44%
0
0.00
Jul 10, 2026
7.22
7.22
7.19
7.19
7.19
-1.37%
14
1.38
Jul 09, 2026
7.29
7.29
7.29
7.29
7.29
+0.90%
0
0.00
Jul 08, 2026
7.22
7.22
7.22
7.22
7.22
-4.69%
0
0.00
Jul 07, 2026
7.58
7.58
7.58
7.58
7.58
-7.51%
0
0.00
Jul 06, 2026
8.19
8.19
8.19
8.19
8.19
+0.18%
0
0.00
Rows:
50