Netcompany Group A/S (CPH:NETC)
Denmark · Delayed Price · Currency is DKK 235.40
-2.60 (-1.09%)
Aug 6, 2025, 4:59 PM CET
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 238.00 | 239.60 | 233.80 | 235.40 | 235.40 | -1.09% | 155,988 |
| Aug 5, 2025 | 240.20 | 244.40 | 232.80 | 238.00 | 238.00 | 1.71% | 126,032 |
| Aug 4, 2025 | 234.40 | 237.20 | 229.20 | 234.00 | 234.00 | -0.34% | 105,263 |
| Aug 1, 2025 | 240.20 | 240.20 | 234.60 | 234.80 | 234.80 | -2.73% | 73,720 |
| Jul 31, 2025 | 245.00 | 246.40 | 241.20 | 241.40 | 241.40 | -1.39% | 71,479 |
| Jul 30, 2025 | 245.20 | 245.40 | 241.80 | 244.80 | 244.80 | -0.16% | 92,566 |
| Jul 29, 2025 | 249.40 | 251.00 | 245.20 | 245.20 | 245.20 | -1.68% | 96,345 |
| Jul 28, 2025 | 253.80 | 256.40 | 248.20 | 249.40 | 249.40 | -0.95% | 87,755 |
| Jul 25, 2025 | 253.40 | 253.40 | 251.00 | 251.80 | 251.80 | -1.02% | 111,680 |
| Jul 24, 2025 | 254.00 | 255.00 | 250.20 | 254.40 | 254.40 | 0.71% | 108,741 |
| Jul 23, 2025 | 252.00 | 255.00 | 250.40 | 252.60 | 252.60 | 0.96% | 113,424 |
| Jul 22, 2025 | 257.00 | 258.00 | 249.00 | 250.20 | 250.20 | -3.32% | 162,609 |
| Jul 21, 2025 | 264.20 | 264.60 | 258.60 | 258.80 | 258.80 | -1.90% | 45,789 |
| Jul 18, 2025 | 264.60 | 266.80 | 263.20 | 263.80 | 263.80 | -0.30% | 37,873 |
| Jul 17, 2025 | 267.80 | 268.80 | 264.20 | 264.60 | 264.60 | -1.19% | 56,536 |
| Jul 16, 2025 | 269.80 | 270.20 | 267.80 | 267.80 | 267.80 | -0.52% | 53,273 |
| Jul 15, 2025 | 266.80 | 269.80 | 266.00 | 269.20 | 269.20 | 0.90% | 58,306 |
| Jul 14, 2025 | 264.40 | 266.80 | 263.60 | 266.80 | 266.80 | 0.15% | 37,171 |
| Jul 11, 2025 | 270.00 | 270.00 | 265.40 | 266.40 | 266.40 | -1.26% | 60,404 |
| Jul 10, 2025 | 273.00 | 273.80 | 267.80 | 269.80 | 269.80 | -1.03% | 39,480 |
| Jul 9, 2025 | 271.20 | 274.80 | 270.60 | 272.60 | 272.60 | 0.52% | 44,638 |
| Jul 8, 2025 | 267.40 | 273.00 | 267.40 | 271.20 | 271.20 | 1.27% | 72,621 |
| Jul 7, 2025 | 266.20 | 268.60 | 265.60 | 267.80 | 267.80 | 0.53% | 64,353 |
| Jul 4, 2025 | 265.80 | 268.60 | 262.80 | 266.40 | 266.40 | 0.23% | 46,749 |
| Jul 3, 2025 | 264.40 | 266.20 | 262.80 | 265.80 | 265.80 | 0.38% | 78,814 |
| Jul 2, 2025 | 266.60 | 268.80 | 262.40 | 264.80 | 264.80 | -0.45% | 209,420 |
| Jul 1, 2025 | 270.00 | 270.00 | 256.00 | 266.00 | 266.00 | -1.48% | 188,987 |
| Jun 30, 2025 | 271.00 | 274.20 | 269.40 | 270.00 | 270.00 | -0.22% | 96,685 |
| Jun 27, 2025 | 271.00 | 272.80 | 269.40 | 270.60 | 270.60 | - | 69,198 |
| Jun 26, 2025 | 276.00 | 278.60 | 267.40 | 270.60 | 270.60 | -2.80% | 122,960 |
| Jun 25, 2025 | 287.60 | 287.60 | 278.40 | 278.40 | 278.40 | -3.33% | 70,805 |
| Jun 24, 2025 | 290.00 | 291.60 | 287.00 | 288.00 | 288.00 | 0.77% | 25,786 |
| Jun 23, 2025 | 290.00 | 290.00 | 284.00 | 285.80 | 285.80 | -1.99% | 29,565 |
| Jun 20, 2025 | 291.60 | 293.20 | 290.20 | 291.60 | 291.60 | 0.21% | 121,669 |
| Jun 19, 2025 | 291.00 | 292.20 | 289.00 | 291.00 | 291.00 | -0.82% | 24,348 |
| Jun 18, 2025 | 295.00 | 296.60 | 290.80 | 293.40 | 293.40 | -0.81% | 50,126 |
| Jun 17, 2025 | 294.60 | 298.60 | 291.30 | 295.80 | 295.80 | 0.34% | 220,865 |
| Jun 16, 2025 | 293.00 | 295.60 | 290.80 | 294.80 | 294.80 | 0.61% | 46,244 |
| Jun 13, 2025 | 298.00 | 298.00 | 291.20 | 293.00 | 293.00 | -2.20% | 46,859 |
| Jun 12, 2025 | 301.00 | 313.00 | 299.00 | 299.60 | 299.60 | -0.13% | 80,954 |
| Jun 11, 2025 | 301.20 | 303.60 | 298.20 | 300.00 | 300.00 | -0.46% | 70,281 |
| Jun 10, 2025 | 299.80 | 305.00 | 299.40 | 301.40 | 301.40 | 0.87% | 41,535 |
| Jun 6, 2025 | 296.80 | 300.00 | 296.80 | 298.80 | 298.80 | 0.07% | 59,240 |
| Jun 4, 2025 | 292.40 | 301.40 | 292.40 | 298.60 | 298.60 | 2.68% | 65,871 |
| Jun 3, 2025 | 296.00 | 298.60 | 290.80 | 290.80 | 290.80 | -1.76% | 94,114 |
| Jun 2, 2025 | 300.60 | 300.60 | 290.60 | 296.00 | 296.00 | -2.82% | 101,730 |
| May 28, 2025 | 307.40 | 308.80 | 302.60 | 304.60 | 304.60 | -0.91% | 235,492 |
| May 27, 2025 | 304.20 | 308.40 | 304.20 | 307.40 | 307.40 | 1.05% | 51,662 |
| May 26, 2025 | 306.60 | 308.40 | 304.00 | 304.20 | 304.20 | - | 14,817 |
| May 23, 2025 | 305.00 | 307.00 | 299.60 | 304.20 | 304.20 | -0.26% | 48,551 |