EchoStar Corporation (BIT:1SATS)
Italy · Delayed Price · Currency is EUR 116.06
+7.40 (6.81%)
At close: Apr 17, 2026
BIT:1SATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 112.92 | 112.92 | 112.58 | 108.66 | 108.66 | -5.10% | 23 |
| Apr 15, 2026 | 110.24 | 113.50 | 110.24 | 114.50 | 114.50 | 3.86% | 125 |
| Apr 14, 2026 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | 0.40% | - |
| Apr 13, 2026 | 109.98 | 109.98 | 107.98 | 109.80 | 109.80 | 5.19% | 124 |
| Apr 10, 2026 | 103.04 | 103.04 | 103.04 | 104.38 | 104.38 | -0.08% | 40 |
| Apr 9, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 1.67% | - |
| Apr 8, 2026 | 111.56 | 111.56 | 110.68 | 102.74 | 102.74 | -1.72% | 141 |
| Apr 7, 2026 | 109.64 | 109.64 | 106.62 | 104.54 | 104.54 | -2.30% | 16 |
| Apr 2, 2026 | 103.00 | 111.00 | 103.00 | 107.00 | 107.00 | 4.90% | 33 |
| Apr 1, 2026 | 105.00 | 105.00 | 105.00 | 102.00 | 102.00 | 0.99% | 56 |
| Mar 31, 2026 | 98.00 | 98.00 | 98.00 | 101.00 | 101.00 | 3.06% | 74 |
| Mar 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1 |
| Mar 27, 2026 | 98.50 | 98.50 | 98.50 | 100.00 | 100.00 | 2.56% | 2 |
| Mar 26, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -7.14% | - |
| Mar 25, 2026 | 100.00 | 100.00 | 98.50 | 105.00 | 105.00 | 8.81% | 12 |
| Mar 24, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 6.63% | - |
| Mar 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Mar 20, 2026 | 96.00 | 96.00 | 96.00 | 91.50 | 91.50 | -3.17% | 50 |
| Mar 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Mar 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -5.50% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Mar 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 5.35% | - |
| Mar 13, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Mar 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Mar 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Mar 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Mar 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | 40 |
| Mar 6, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -6.44% | - |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.76% | - |
| Mar 4, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -4.50% | - |
| Mar 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Mar 2, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.98% | - |
| Feb 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | 1 |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Feb 25, 2026 | 94.50 | 94.50 | 94.50 | 92.00 | 92.00 | 1.66% | 10 |
| Feb 24, 2026 | 95.50 | 95.50 | 92.50 | 90.50 | 90.50 | -2.69% | 18 |
| Feb 23, 2026 | 92.50 | 92.50 | 91.50 | 93.00 | 93.00 | -3.13% | 202 |
| Feb 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Feb 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Feb 18, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Feb 17, 2026 | 97.50 | 97.50 | 94.00 | 96.00 | 96.00 | 3.23% | 150 |
| Feb 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.62% | - |
| Feb 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 6.56% | - |
| Feb 12, 2026 | 88.00 | 92.50 | 88.00 | 91.50 | 91.50 | - | 214 |
| Feb 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -7.11% | - |
| Feb 10, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Feb 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| Feb 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.00 | 92.00 | -0.54% | 2 |
| Feb 4, 2026 | 101.00 | 101.00 | 99.00 | 92.50 | 92.50 | -7.04% | 120 |