Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	99.20	99.21	99.19	99.21	99.21	0.02%	457,783
Aug 5, 2025	99.19	99.20	99.18	99.19	99.19	0.01%	369,470
Aug 4, 2025	99.17	99.19	99.17	99.18	99.18	0.01%	601,962
Aug 1, 2025	99.15	99.17	99.14	99.17	99.17	-0.24%	1,076,832
Jul 31, 2025	99.42	99.42	99.41	99.41	99.06	-	729,435
Jul 30, 2025	99.41	99.42	99.40	99.41	99.06	-	461,236
Jul 29, 2025	99.41	99.41	99.40	99.41	99.06	0.03%	407,607
Jul 28, 2025	99.39	99.40	99.38	99.38	99.03	0.01%	264,438
Jul 25, 2025	99.37	99.38	99.37	99.37	99.02	0.03%	227,127
Jul 24, 2025	99.35	99.35	99.34	99.34	98.99	0.01%	258,665
Jul 23, 2025	99.34	99.34	99.33	99.33	98.98	0.01%	269,772
Jul 22, 2025	99.33	99.33	99.32	99.32	98.97	-	259,836
Jul 21, 2025	99.31	99.32	99.31	99.32	98.97	0.01%	248,687
Jul 18, 2025	99.29	99.31	99.29	99.31	98.96	0.03%	329,722
Jul 17, 2025	99.26	99.28	99.26	99.28	98.93	0.03%	375,467
Jul 16, 2025	99.26	99.26	99.25	99.25	98.90	-	242,108
Jul 15, 2025	99.24	99.25	99.24	99.25	98.90	0.02%	534,438
Jul 14, 2025	99.23	99.25	99.23	99.23	98.89	0.01%	255,526
Jul 11, 2025	99.23	99.23	99.22	99.22	98.88	0.03%	284,411
Jul 10, 2025	99.19	99.20	99.19	99.20	98.85	0.02%	381,774
Jul 9, 2025	99.17	99.18	99.17	99.18	98.84	0.01%	458,450
Jul 8, 2025	99.16	99.17	99.16	99.17	98.83	0.01%	380,324
Jul 7, 2025	99.15	99.16	99.15	99.16	98.82	0.01%	350,123
Jul 3, 2025	99.15	99.16	99.15	99.15	98.81	0.03%	397,271
Jul 2, 2025	99.12	99.13	99.12	99.12	98.78	-	376,128
Jul 1, 2025	99.12	99.12	99.11	99.12	98.78	-0.31%	1,175,565
Jun 30, 2025	99.44	99.44	99.43	99.43	98.75	0.01%	792,028
Jun 27, 2025	99.41	99.43	99.41	99.42	98.74	0.03%	458,110
Jun 26, 2025	99.40	99.40	99.39	99.39	98.71	0.01%	567,480
Jun 25, 2025	99.38	99.39	99.37	99.38	98.70	0.02%	676,602
Jun 24, 2025	99.37	99.37	99.36	99.36	98.68	0.01%	645,404
Jun 23, 2025	99.36	99.36	99.35	99.35	98.67	0.02%	399,071
Jun 20, 2025	99.33	99.33	99.32	99.33	98.65	0.04%	474,202
Jun 18, 2025	99.29	99.30	99.29	99.29	98.61	0.02%	398,839
Jun 17, 2025	99.27	99.28	99.27	99.27	98.59	-	221,739
Jun 16, 2025	99.27	99.28	99.26	99.27	98.59	-	324,907
Jun 13, 2025	99.25	99.27	99.25	99.27	98.59	0.05%	300,192
Jun 12, 2025	99.23	99.23	99.22	99.22	98.54	0.01%	336,865
Jun 11, 2025	99.20	99.22	99.20	99.21	98.53	0.02%	253,325
Jun 10, 2025	99.20	99.20	99.19	99.19	98.51	0.01%	352,304
Jun 9, 2025	99.19	99.19	99.18	99.18	98.50	0.01%	277,373
Jun 6, 2025	99.19	99.19	99.17	99.17	98.49	0.01%	201,489
Jun 5, 2025	99.16	99.16	99.15	99.16	98.48	0.03%	240,624
Jun 4, 2025	99.14	99.14	99.13	99.13	98.45	-	291,836
Jun 3, 2025	99.12	99.13	99.11	99.13	98.45	0.03%	559,899
Jun 2, 2025	99.11	99.11	99.10	99.10	98.42	-0.34%	1,051,989
May 30, 2025	99.43	99.44	99.43	99.44	98.42	0.04%	436,712
May 29, 2025	99.40	99.41	99.40	99.40	98.38	-	518,570
May 28, 2025	99.40	99.41	99.39	99.40	98.38	0.01%	210,799
May 27, 2025	99.39	99.39	99.38	99.39	98.37	0.02%	420,988