APT Satellite Holdings Limited (BST:AY8)
Germany · Delayed Price · Currency is EUR 0.3300
-0.0200 (-5.71%)
At close: Mar 19, 2026
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | - |
| Mar 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.36% | - |
| Mar 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 71.58% | - |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -44.12% | - |
| Mar 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | - |
| Mar 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 84.21% | - |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -51.78% | - |
| Feb 27, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.93% | - |
| Feb 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.99% | - |
| Feb 24, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Feb 23, 2026 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 9.73% | - |
| Feb 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 23.33% | - |
| Feb 19, 2026 | 0.19 | 0.30 | 0.19 | 0.30 | 0.30 | 57.89% | - |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -51.03% | - |
| Feb 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.01% | - |
| Feb 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.00% | - |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.66% | - |
| Feb 9, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.92% | - |
| Feb 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.80% | - |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 125.26% | - |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | - |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -49.74% | - |
| Jan 21, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -9.48% | - |
| Jan 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.09% | - |
| Jan 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Jan 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.05% | - |
| Jan 14, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 0.40% | - |
| Jan 13, 2026 | 0.19 | 0.50 | 0.19 | 0.50 | 0.50 | 158.33% | 562 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |