santec Holdings Corporation (FRA:8AU)
Germany
· Delayed Price · Currency is EUR 49.60
+1.60 (3.33%)
At close: Dec 5, 2025
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.33% | - |
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Dec 2, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Dec 1, 2025 | 48.60 | 48.60 | 48.40 | 48.60 | 48.60 | 4.74% | - |
| Nov 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Nov 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.58% | - |
| Nov 26, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 5.91% | - |
| Nov 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.64% | - |
| Nov 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -8.06% | - |
| Nov 20, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 4.46% | - |
| Nov 19, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Nov 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -8.14% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Nov 14, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -6.38% | - |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.38% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Nov 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -8.40% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Nov 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 7.83% | - |
| Nov 5, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -3.77% | - |
| Nov 4, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -1.24% | - |
| Nov 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 31, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 3.86% | - |
| Oct 30, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Oct 28, 2025 | 48.20 | 48.40 | 48.20 | 48.20 | 48.20 | 5.24% | - |
| Oct 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.23% | - |
| Oct 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Oct 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Oct 22, 2025 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Oct 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Oct 20, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 5.05% | - |
| Oct 17, 2025 | 43.60 | 43.80 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Oct 16, 2025 | 44.60 | 44.80 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | - |
| Oct 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Oct 13, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | - | - |
| Oct 10, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | -2.67% | - |
| Oct 9, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | - |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Oct 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Oct 6, 2025 | 44.40 | 44.40 | 44.20 | 44.40 | 44.40 | - | - |
| Oct 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Oct 2, 2025 | 43.80 | 43.80 | 43.60 | 43.80 | 43.80 | 4.78% | - |
| Oct 1, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -2.79% | - |
| Sep 30, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.92% | - |
| Sep 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.77 | -2.26% | - |
| Sep 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.76 | 2.31% | - |
| Sep 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.77 | -2.70% | - |
| Sep 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.96 | - | - |
| Sep 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.96 | 2.78% | - |
| Sep 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.77 | -2.26% | - |
| Sep 18, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 43.76 | - | - |
| Sep 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.76 | -4.33% | - |
| Sep 16, 2025 | 46.20 | 46.40 | 46.20 | 46.20 | 45.74 | -0.43% | - |
| Sep 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.94 | - | - |
| Sep 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.94 | - | - |
| Sep 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.94 | -9.02% | - |
| Sep 8, 2025 | 45.40 | 51.00 | 45.40 | 51.00 | 50.49 | 13.84% | 30 |
| Sep 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.35 | 5.66% | - |
| Sep 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | 3.41% | - |
| Sep 3, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 40.59 | -1.91% | - |
| Sep 2, 2025 | 41.80 | 41.80 | 41.60 | 41.80 | 41.38 | 0.48% | - |
| Sep 1, 2025 | 41.60 | 41.60 | 41.40 | 41.60 | 41.19 | -4.15% | - |
| Aug 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.97 | 4.83% | 1 |
| Aug 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.99 | 4.02% | - |
| Aug 27, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.40 | -1.49% | - |
| Aug 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.00 | -0.98% | - |
| Aug 25, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.39 | 0.99% | - |
| Aug 22, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.00 | -1.46% | - |
| Aug 21, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 40.59 | 0.49% | - |
| Aug 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | -4.67% | - |
| Aug 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.37 | 0.94% | 4 |
| Aug 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | 2.91% | - |
| Aug 15, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.79 | -0.48% | - |
| Aug 14, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 40.99 | 1.97% | - |
| Aug 13, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.20 | 5.18% | - |
| Aug 12, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.22 | - | - |
| Aug 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.22 | - | - |
| Aug 8, 2025 | 38.60 | 38.80 | 38.60 | 38.60 | 38.22 | 1.05% | - |
| Aug 7, 2025 | 38.20 | 38.20 | 38.00 | 38.20 | 37.82 | 2.14% | - |
| Aug 6, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.03 | 0.54% | - |
| Aug 5, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.83 | 6.90% | - |
| Aug 4, 2025 | 34.80 | 34.80 | 34.60 | 34.80 | 34.45 | 7.41% | - |
| Aug 1, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.08 | -1.22% | - |
| Jul 31, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.47 | 3.14% | - |
| Jul 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | 3.25% | - |
| Jul 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | -0.65% | - |
| Jul 28, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 30.69 | - | - |
| Jul 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | -1.27% | - |
| Jul 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.09 | -0.63% | - |
| Jul 23, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.29 | 3.27% | - |
| Jul 22, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.30 | -0.65% | - |
| Jul 21, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.49 | 0.65% | - |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.30 | -1.92% | - |
| Jul 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | 1.30% | - |