Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.240
-0.020 (-0.61%)
Last updated: Dec 1, 2025, 9:38 AM CET
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.90% | - |
| Oct 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Oct 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.44% | - |
| Oct 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Oct 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Oct 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.45% | - |
| Oct 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.80% | - |
| Oct 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.94% | - |
| Oct 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.76% | - |
| Oct 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.16% | - |
| Oct 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.47% | - |
| Oct 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Oct 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.08% | - |
| Oct 6, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.79% | - |
| Oct 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.23% | - |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Oct 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Sep 30, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.42% | - |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.94% | - |
| Sep 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.47% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.01% | - |
| Sep 23, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 0.89% | 1,671 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |