Shutterstock, Inc. (FRA:S3T)
Germany
· Delayed Price · Currency is EUR 16.55
-0.30 (-1.78%)
Last updated: Dec 3, 2025, 9:31 PM CET
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.90% | - |
| Dec 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.54% | - |
| Dec 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.28 | -1.66% | - |
| Dec 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.56 | -3.80% | - |
| Dec 1, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.21 | -0.14% | - |
| Nov 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.24 | 0.23% | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.20 | -2.51% | - |
| Nov 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.64 | 4.67% | - |
| Nov 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | -2.03% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.20 | 4.48% | - |
| Nov 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | -2.59% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | 1.36% | - |
| Nov 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.68 | -2.58% | - |
| Nov 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.12 | -3.81% | - |
| Nov 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.80 | 2.78% | - |
| Nov 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.31 | -5.63% | - |
| Nov 13, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.35 | -1.11% | - |
| Nov 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.55 | 0.53% | - |
| Nov 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.45 | 3.27% | - |
| Nov 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 17.87 | -2.62% | - |
| Nov 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.35 | -4.18% | - |
| Nov 6, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.15 | 5.27% | - |
| Nov 5, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.19 | -3.14% | - |
| Nov 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.78 | -10.24% | - |
| Nov 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.93 | -5.92% | - |
| Oct 31, 2025 | 20.81 | 22.63 | 20.81 | 22.63 | 22.24 | 8.38% | 221 |
| Oct 30, 2025 | 21.15 | 21.15 | 20.88 | 20.88 | 20.52 | -1.00% | - |
| Oct 29, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.73 | -0.94% | - |
| Oct 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.93 | -0.51% | - |
| Oct 27, 2025 | 20.75 | 21.40 | 20.75 | 21.40 | 21.03 | -0.19% | - |
| Oct 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.07 | -3.42% | - |
| Oct 23, 2025 | 21.41 | 22.20 | 21.41 | 22.20 | 21.82 | 1.51% | 46 |
| Oct 22, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.50 | 7.52% | - |
| Oct 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.99 | -6.01% | - |
| Oct 20, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.27 | 4.49% | 50 |
| Oct 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.36 | -6.80% | - |
| Oct 16, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 21.84 | 6.21% | - |
| Oct 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.56 | 10.75% | - |
| Oct 14, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.57 | 4.86% | - |
| Oct 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.71 | -2.17% | - |
| Oct 10, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.10 | -1.29% | - |
| Oct 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.34 | 2.75% | - |
| Oct 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.84 | -3.56% | - |
| Oct 7, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.50 | -0.19% | - |
| Oct 6, 2025 | 18.66 | 18.86 | 18.66 | 18.86 | 18.54 | 6.10% | 1,000 |
| Oct 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.47 | 1.40% | - |
| Oct 2, 2025 | 17.47 | 17.53 | 17.47 | 17.53 | 17.23 | 1.62% | - |
| Oct 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.96 | 0.17% | - |
| Sep 30, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 16.93 | -2.10% | - |
| Sep 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.29 | 1.79% | - |
| Sep 26, 2025 | 17.18 | 17.28 | 17.18 | 17.28 | 16.98 | -0.32% | - |
| Sep 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.04 | 1.23% | - |
| Sep 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 16.83 | -2.09% | - |
| Sep 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.19 | -3.29% | - |
| Sep 22, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.78 | -0.33% | - |
| Sep 19, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.84 | 1.43% | - |
| Sep 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.58 | -1.38% | - |
| Sep 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.83 | 0.17% | - |
| Sep 16, 2025 | 18.31 | 18.31 | 18.11 | 18.11 | 17.80 | 3.78% | - |
| Sep 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.15 | -1.11% | - |
| Sep 12, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.34 | 4.75% | - |
| Sep 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.56 | -0.30% | - |
| Sep 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.61 | -0.30% | - |
| Sep 9, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.66 | 1.07% | - |
| Sep 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.48 | -3.62% | - |
| Sep 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | 0.32% | - |
| Sep 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.04 | 1.49% | - |
| Sep 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.52 | -3.42% | - |
| Sep 2, 2025 | 17.49 | 17.69 | 17.49 | 17.69 | 17.10 | 1.32% | - |
| Sep 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 16.88 | -1.52% | - |
| Aug 29, 2025 | 17.29 | 17.73 | 17.29 | 17.73 | 17.14 | 2.25% | - |
| Aug 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 16.76 | -1.42% | - |
| Aug 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.00 | -1.46% | - |
| Aug 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.25 | -2.62% | - |
| Aug 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 17.72 | 1.24% | - |
| Aug 22, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.50 | 2.00% | - |
| Aug 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.16 | -0.20% | - |
| Aug 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.19 | -1.88% | - |
| Aug 19, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.52 | 1.06% | - |
| Aug 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.34 | 0.87% | - |
| Aug 15, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.19 | -1.93% | - |
| Aug 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.53 | 7.21% | - |
| Aug 13, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.35 | 1.47% | - |
| Aug 12, 2025 | 16.64 | 16.67 | 16.64 | 16.67 | 16.11 | -0.95% | - |
| Aug 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.26 | -1.52% | - |
| Aug 8, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.52 | -5.11% | - |
| Aug 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.40 | 5.54% | - |
| Aug 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.49 | 0.32% | - |
| Aug 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.44 | 7.80% | - |
| Aug 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.25 | -3.34% | - |
| Aug 1, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 15.78 | -3.29% | - |
| Jul 31, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.31 | -2.99% | - |
| Jul 30, 2025 | 17.23 | 17.40 | 17.23 | 17.40 | 16.82 | 3.94% | - |
| Jul 29, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.18 | -2.73% | - |
| Jul 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.63 | 3.64% | - |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.05 | -3.71% | - |
| Jul 24, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.67 | 8.39% | - |
| Jul 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.37 | 3.85% | - |
| Jul 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 14.80 | -4.16% | - |
| Jul 21, 2025 | 15.24 | 16.12 | 15.24 | 15.98 | 15.45 | 2.63% | 259 |