Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.785
+0.105 (2.85%)
At close: Mar 27, 2026
FRA:2S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.85% | - |
| Mar 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.77% | - |
| Mar 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.20% | - |
| Mar 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.45% | - |
| Mar 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.19% | - |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.12% | - |
| Mar 18, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.39% | 100 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.15% | - |
| Mar 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.22% | - |
| Mar 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Mar 11, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 0.77% | 88 |
| Mar 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Mar 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Mar 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.96% | - |
| Mar 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% | - |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.65% | - |
| Mar 3, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | -1.54% | - |
| Mar 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.82 | 1.04% | - |
| Feb 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | 1.18% | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | 0.93% | - |
| Feb 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | 0.94% | - |
| Feb 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -1.06% | - |
| Feb 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | 1.07% | - |
| Feb 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -0.27% | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -0.40% | - |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -1.44% | - |
| Feb 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | 1.87% | - |
| Feb 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 2.47% | - |
| Feb 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | -3.31% | - |
| Feb 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | -0.13% | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 5.88% | - |
| Feb 10, 2026 | 3.54 | 3.57 | 3.54 | 3.57 | 3.51 | 0.99% | 2,000 |
| Feb 9, 2026 | 3.43 | 3.54 | 3.43 | 3.54 | 3.48 | 4.74% | 1,673 |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | -1.75% | - |
| Feb 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | -0.87% | - |
| Feb 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.41 | -1.14% | - |
| Feb 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | 1.74% | - |
| Feb 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.39 | -1.15% | - |
| Jan 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.43 | -2.24% | - |
| Jan 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.51 | 1.57% | - |
| Jan 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | 2.63% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -0.87% | - |
| Jan 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | -0.72% | - |
| Jan 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 1.91% | - |
| Jan 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | -0.15% | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.36 | - | - |
| Jan 20, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.36 | 3.64% | 100 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 0.61% | - |