Scorpio Tankers Inc. (FRA:S0QA)
Germany
· Delayed Price · Currency is EUR 47.64
-0.52 (-1.08%)
Last updated: Dec 5, 2025, 8:02 AM CET
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -1.47% | - |
| Dec 3, 2025 | 48.12 | 48.88 | 48.12 | 48.88 | 48.88 | 2.91% | 34 |
| Dec 2, 2025 | 47.45 | 47.50 | 47.45 | 47.50 | 47.50 | -3.42% | 104 |
| Dec 1, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.01% | - |
| Nov 28, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.19% | - |
| Nov 27, 2025 | 49.56 | 50.28 | 49.56 | 50.28 | 50.28 | 0.56% | 80 |
| Nov 26, 2025 | 50.56 | 50.56 | 50.00 | 50.00 | 50.00 | -1.81% | 30 |
| Nov 25, 2025 | 51.80 | 51.80 | 50.92 | 50.92 | 50.92 | -4.64% | 80 |
| Nov 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.97% | - |
| Nov 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -2.19% | - |
| Nov 20, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.60% | - |
| Nov 19, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.79% | 136 |
| Nov 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.67% | - |
| Nov 17, 2025 | 52.86 | 53.84 | 52.86 | 53.84 | 53.84 | 2.91% | 30 |
| Nov 14, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -3.36% | - |
| Nov 13, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.78 | 0.78% | - |
| Nov 12, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.36 | -2.68% | - |
| Nov 11, 2025 | 55.44 | 55.44 | 55.20 | 55.20 | 54.83 | 0.29% | 100 |
| Nov 10, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.67 | 0.22% | - |
| Nov 7, 2025 | 54.48 | 54.92 | 54.48 | 54.92 | 54.55 | 2.73% | 32 |
| Nov 6, 2025 | 52.84 | 53.46 | 52.84 | 53.46 | 53.10 | 1.79% | 60 |
| Nov 5, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.17 | -0.38% | - |
| Nov 4, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.37 | -0.64% | - |
| Nov 3, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.71 | 0.61% | - |
| Oct 31, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.39 | -0.90% | - |
| Oct 30, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.87 | 1.14% | - |
| Oct 29, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.27 | 2.37% | - |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.06 | -1.00% | - |
| Oct 27, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.57 | 0.43% | - |
| Oct 24, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.36 | 3.42% | - |
| Oct 23, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.66 | 2.71% | - |
| Oct 22, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.35 | -1.52% | - |
| Oct 21, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.09 | 0.82% | - |
| Oct 20, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.69 | 4.36% | - |
| Oct 17, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.66 | 1.05% | - |
| Oct 16, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.17 | -1.82% | - |
| Oct 15, 2025 | 45.72 | 47.34 | 45.72 | 47.34 | 47.02 | 2.47% | 20 |
| Oct 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.89 | -0.88% | - |
| Oct 13, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.30 | -2.31% | - |
| Oct 10, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.39 | -2.17% | - |
| Oct 9, 2025 | 46.18 | 48.77 | 46.18 | 48.77 | 48.45 | 5.02% | 10 |
| Oct 8, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.13 | -2.60% | - |
| Oct 7, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.36 | -1.85% | - |
| Oct 6, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.26 | 1.67% | - |
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.46 | 0.04% | - |
| Oct 2, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.44 | 1.42% | - |
| Oct 1, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.78 | -2.44% | - |
| Sep 30, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 47.95 | -1.75% | - |
| Sep 29, 2025 | 49.08 | 49.13 | 49.08 | 49.13 | 48.80 | 0.10% | 115 |
| Sep 26, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.75 | -0.10% | - |
| Sep 25, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 48.80 | -0.99% | - |
| Sep 24, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.29 | 1.24% | - |
| Sep 23, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.68 | -1.29% | - |
| Sep 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.32 | -1.33% | - |
| Sep 19, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.98 | -1.06% | - |
| Sep 18, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.52 | 0.20% | - |
| Sep 17, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.42 | -1.13% | - |
| Sep 16, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.00 | 3.28% | - |
| Sep 15, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.38 | 0.75% | - |
| Sep 12, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.01 | 1.29% | - |
| Sep 11, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.39 | 0.64% | - |
| Sep 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.08 | -2.22% | - |
| Sep 9, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.17 | 9.49% | - |
| Sep 8, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 44.91 | 0.47% | - |
| Sep 5, 2025 | 43.81 | 45.00 | 43.81 | 45.00 | 44.70 | 2.34% | 584 |
| Sep 4, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.68 | 2.26% | - |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.71 | 0.66% | - |
| Sep 2, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.44 | 0.23% | - |
| Sep 1, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.34 | 0.59% | - |
| Aug 29, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.09 | -0.31% | - |
| Aug 28, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.22 | 1.43% | - |
| Aug 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.62 | 0.94% | - |
| Aug 26, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.23 | -0.02% | - |
| Aug 25, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.24 | 0.24% | - |
| Aug 22, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.14 | 3.97% | - |
| Aug 21, 2025 | 39.40 | 39.84 | 39.40 | 39.84 | 39.57 | 2.68% | 125 |
| Aug 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | -2.49% | - |
| Aug 19, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.52 | 4.24% | - |
| Aug 18, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.92 | -0.91% | - |
| Aug 15, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.26 | 1.00% | - |
| Aug 14, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.89 | 1.11% | - |
| Aug 13, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.47 | 0.13% | - |
| Aug 12, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.08 | -3.21% | - |
| Aug 11, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.31 | -2.94% | - |
| Aug 8, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.47 | -0.79% | 25 |
| Aug 7, 2025 | 40.49 | 40.49 | 40.42 | 40.42 | 39.79 | -4.13% | 25 |
| Aug 6, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 41.50 | 2.40% | - |
| Aug 5, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 40.52 | 1.65% | - |
| Aug 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.86 | 3.42% | - |
| Aug 1, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 38.55 | -1.56% | - |
| Jul 31, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.16 | 2.55% | - |
| Jul 30, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.18 | 0.78% | - |
| Jul 29, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 37.89 | 2.75% | - |
| Jul 28, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 36.87 | -0.79% | - |
| Jul 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.17 | 0.24% | - |
| Jul 24, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.08 | 2.73% | - |
| Jul 23, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.09 | 0.82% | - |
| Jul 22, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 35.80 | -2.23% | - |
| Jul 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.62 | -0.56% | - |
| Jul 18, 2025 | 37.45 | 37.45 | 37.41 | 37.41 | 36.82 | 2.24% | 800 |