Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.395
+0.035 (1.04%)
At close: Jan 2, 2026
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.35% | - |
| Jan 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | - |
| Jan 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Jan 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.50% | - |
| Jan 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.04% | - |
| Dec 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.74% | - |
| Dec 29, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | - |
| Dec 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 22, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -1.46% | 15 |
| Dec 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.44% | - |
| Dec 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Dec 17, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | - | 84 |
| Dec 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.54% | - |
| Dec 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Dec 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Dec 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | - |
| Dec 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Dec 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | - |
| Dec 8, 2025 | 3.27 | 3.36 | 3.27 | 3.36 | 3.36 | 2.60% | 150 |
| Dec 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.21% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | - |
| Dec 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.56% | - |
| Dec 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.77% | - |
| Dec 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 400 |
| Nov 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.72% | - |
| Nov 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.10% | - |
| Nov 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.92% | - |
| Nov 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 24, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 4.55% | 250 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.84% | - |
| Nov 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.16% | - |
| Nov 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -4.27% | 16 |
| Nov 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.16% | - |
| Nov 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Nov 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.44% | - |
| Nov 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.13% | - |
| Nov 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.49% | - |
| Nov 5, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -0.32% | 4,148 |
| Nov 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.36% | - |
| Oct 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.61% | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | - |
| Oct 28, 2025 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -4.31% | 2,000 |
| Oct 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | - |