Skip to main content
Shutterstock, Inc. (FRA:S3T)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.0016.0016.0016.00-0.90%-
Dec 4, 202516.1516.1516.1516.1516.15-2.54%-
Dec 3, 202516.5716.5716.5716.5716.28-1.66%-
Dec 2, 202516.8516.8516.8516.8516.56-3.80%-
Dec 1, 202517.5117.5117.5117.5117.21-0.14%-
Nov 28, 202517.5417.5417.5417.5417.240.23%-
Nov 27, 202517.5017.5017.5017.5017.20-2.51%-
Nov 26, 202517.9517.9517.9517.9517.644.67%-
Nov 25, 202517.1517.1517.1517.1516.85-2.03%-
Nov 24, 202517.5017.5017.5017.5017.204.48%-
Nov 21, 202516.7516.7516.7516.7516.46-2.59%-
Nov 20, 202517.2017.2017.2017.2016.901.36%-
Nov 19, 202516.9716.9716.9716.9716.68-2.58%-
Nov 18, 202517.4217.4217.4217.4217.12-3.81%-
Nov 17, 202518.1118.1118.1118.1117.802.78%-
Nov 14, 202517.6217.6217.6217.6217.31-5.63%-
Nov 13, 202518.6718.6718.6718.6718.35-1.11%-
Nov 12, 202518.8818.8818.8818.8818.550.53%-
Nov 11, 202518.7818.7818.7818.7818.453.27%-
Nov 10, 202518.1818.1818.1818.1817.87-2.62%-
Nov 7, 202518.6718.6718.6718.6718.35-4.18%-
Nov 6, 202519.4919.4919.4919.4919.155.27%-
Nov 5, 202518.5118.5118.5118.5118.19-3.14%-
Nov 4, 202519.1119.1119.1119.1118.78-10.24%-
Nov 3, 202521.2921.2921.2921.2920.93-5.92%-
Oct 31, 202520.8122.6320.8122.6322.248.38%221
Oct 30, 202521.1521.1520.8820.8820.52-1.00%-
Oct 29, 202521.0921.0921.0921.0920.73-0.94%-
Oct 28, 202521.2921.2921.2921.2920.93-0.51%-
Oct 27, 202520.7521.4020.7521.4021.03-0.19%-
Oct 24, 202521.4421.4421.4421.4421.07-3.42%-
Oct 23, 202521.4122.2021.4122.2021.821.51%46
Oct 22, 202521.8721.8721.8721.8721.507.52%-
Oct 21, 202520.3420.3420.3420.3419.99-6.01%-
Oct 20, 202521.6421.6421.6421.6421.274.49%50
Oct 17, 202520.7120.7120.7120.7120.36-6.80%-
Oct 16, 202522.2222.2222.2222.2221.846.21%-
Oct 15, 202520.9220.9220.9220.9220.5610.75%-
Oct 14, 202518.8918.8918.8918.8918.574.86%-
Oct 13, 202518.0218.0218.0218.0217.71-2.17%-
Oct 10, 202518.4218.4218.4218.4218.10-1.29%-
Oct 9, 202518.6618.6618.6618.6618.342.75%-
Oct 8, 202518.1618.1618.1618.1617.84-3.56%-
Oct 7, 202518.8318.8318.8318.8318.50-0.19%-
Oct 6, 202518.6618.8618.6618.8618.546.10%1,000
Oct 3, 202517.7817.7817.7817.7817.471.40%-
Oct 2, 202517.4717.5317.4717.5317.231.62%-
Oct 1, 202517.2517.2517.2517.2516.960.17%-
Sep 30, 202517.2217.2217.2217.2216.93-2.10%-
Sep 29, 202517.5917.5917.5917.5917.291.79%-