Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.730
-0.010 (-0.27%)
Last updated: Feb 20, 2026, 8:02 AM CET
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.40% | - |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.44% | - |
| Feb 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | - |
| Feb 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.47% | - |
| Feb 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.31% | - |
| Feb 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.13% | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.88% | - |
| Feb 10, 2026 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 0.99% | 2,000 |
| Feb 9, 2026 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | 4.74% | 1,673 |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.75% | - |
| Feb 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.87% | - |
| Feb 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.14% | - |
| Feb 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | - |
| Feb 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | - |
| 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 |