Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.510
+0.090 (2.63%)
Last updated: Jan 28, 2026, 8:23 AM CET
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.24% | - |
| Jan 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.57% | - |
| Jan 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.63% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Jan 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.72% | - |
| Jan 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.91% | - |
| Jan 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.15% | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 20, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 3.64% | 100 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jan 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.15% | - |
| Jan 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Jan 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Jan 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | - |
| Jan 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| 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% | - |