Storytel AB (publ) (FRA:DST)
Germany
· Delayed Price · Currency is EUR 7.14
-0.04 (-0.56%)
At close: Dec 5, 2025
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | - |
| Dec 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.87% | - |
| Dec 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.07% | - |
| Dec 2, 2025 | 7.04 | 7.04 | 6.97 | 6.97 | 6.97 | -2.38% | 700 |
| Dec 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.39% | - |
| Nov 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.51% | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.08% | - |
| Nov 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% | - |
| Nov 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.95% | - |
| Nov 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.81% | - |
| Nov 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | - |
| Nov 19, 2025 | 6.85 | 6.85 | 6.63 | 6.63 | 6.63 | -5.56% | 1,500 |
| Nov 18, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.56% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.74% | - |
| Nov 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.20% | - |
| Nov 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% | - |
| Nov 12, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.45% | - |
| Nov 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.07% | - |
| Nov 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.60% | - |
| Nov 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.84% | - |
| Nov 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.14% | - |
| Nov 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.73% | - |
| Nov 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.77% | - |
| Nov 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.38% | - |
| Oct 31, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.06% | - |
| Oct 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.06% | - |
| Oct 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 15.80% | - |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.50% | - |
| Oct 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.03% | - |
| Oct 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.65% | - |
| Oct 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.61% | - |
| Oct 21, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.07% | - |
| Oct 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.11% | - |
| Oct 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.35% | - |
| Oct 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.20% | - |
| Oct 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.22% | - |
| Oct 14, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.32% | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.53% | - |
| Oct 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.95% | - |
| Oct 7, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.59% | - |
| Oct 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.12% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.77% | - |
| Oct 2, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.64% | - |
| Oct 1, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.15% | - |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.00% | - |
| Sep 29, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.53% | - |
| Sep 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.97% | - |
| Sep 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.20% | - |
| Sep 24, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -3.09% | - |
| Sep 23, 2025 | 7.56 | 7.61 | 7.56 | 7.61 | 7.61 | 0.53% | - |
| Sep 22, 2025 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 0.33% | - |
| Sep 19, 2025 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | 2.31% | - |
| Sep 18, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | -0.07% | - |
| Sep 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.20% | 800 |
| Sep 16, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 1.03% | - |
| Sep 15, 2025 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Sep 12, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 0.97% | - |
| Sep 11, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.07% | - |
| Sep 10, 2025 | 7.37 | 7.42 | 7.25 | 7.25 | 7.25 | -1.43% | - |
| Sep 9, 2025 | 7.31 | 7.41 | 7.31 | 7.35 | 7.35 | 0.62% | - |
| Sep 8, 2025 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | 2.67% | - |
| Sep 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4.25% | - |
| Sep 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.52% | - |
| Sep 3, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.70% | - |
| Sep 2, 2025 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | -0.70% | 60 |
| Sep 1, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -2.00% | 60 |
| Aug 29, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | -2.88% | - |
| Aug 28, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Aug 27, 2025 | 7.63 | 7.63 | 7.46 | 7.46 | 7.46 | -2.10% | - |
| Aug 26, 2025 | 7.67 | 7.67 | 7.62 | 7.62 | 7.62 | -3.18% | - |
| Aug 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.19% | - |
| Aug 22, 2025 | 7.75 | 7.89 | 7.75 | 7.89 | 7.89 | 3.00% | - |
| Aug 21, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.46% | - |
| Aug 20, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.69 | -2.84% | - |
| Aug 19, 2025 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 1.34% | - |
| Aug 18, 2025 | 7.66 | 7.81 | 7.66 | 7.81 | 7.81 | 2.23% | - |
| Aug 15, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 1.46% | - |
| Aug 14, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 1.48% | - |
| Aug 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Aug 12, 2025 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 0.95% | - |
| Aug 11, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.01% | - |
| Aug 8, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | -2.24% | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 6, 2025 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | 0.46% | 500 |
| Aug 5, 2025 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 0.26% | - |
| Aug 4, 2025 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 0.33% | - |
| Aug 1, 2025 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | 0.20% | - |
| Jul 31, 2025 | 7.80 | 7.84 | 7.60 | 7.60 | 7.60 | -3.12% | - |
| Jul 30, 2025 | 7.72 | 7.85 | 7.72 | 7.85 | 7.85 | -6.33% | - |
| Jul 29, 2025 | 8.32 | 8.38 | 8.32 | 8.38 | 8.38 | 0.24% | 800 |
| Jul 28, 2025 | 8.65 | 8.65 | 8.36 | 8.36 | 8.36 | -0.95% | - |
| Jul 25, 2025 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| Jul 24, 2025 | 8.54 | 8.54 | 8.43 | 8.46 | 8.46 | -0.06% | 500 |
| Jul 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.56% | - |
| Jul 22, 2025 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | 0.66% | - |
| Jul 21, 2025 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | -0.84% | - |