Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 4.140
-0.040 (-0.96%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:2S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Aug 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.45% | - |
| Aug 24, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.18% | - |
| Aug 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 0.59% | - |
| Aug 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | - | - |
| Aug 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 1.19% | - |
| Aug 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.12 | 3.72% | - |
| Aug 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | 0.12% | - |
| Aug 14, 2026 | 3.68 | 4.03 | 3.68 | 4.03 | 3.97 | 9.66% | 2,600 |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | -0.81% | - |
| Aug 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | -1.07% | - |
| Aug 11, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.69 | 0.13% | 115 |
| Aug 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 1.08% | - |
| Aug 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -0.80% | - |
| Aug 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | 0.13% | - |
| Aug 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -1.97% | - |
| Aug 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -0.39% | - |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -0.65% | - |
| Jul 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | 1.72% | - |
| Jul 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 1.75% | - |
| Jul 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | 0.95% | - |
| Jul 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 0.68% | - |
| Jul 27, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | 0.14% | - |
| Jul 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | -0.27% | - |
| Jul 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -0.14% | - |
| Jul 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | 1.10% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -1.36% | - |
| Jul 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.61 | - | - |
| Jul 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.61 | 0.14% | - |
| Jul 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.61 | 0.27% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | 1.39% | - |
| Jul 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | -0.83% | - |
| Jul 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -0.55% | - |
| Jul 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -0.81% | - |
| Jul 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.63 | -0.27% | - |
| Jul 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | 1.93% | - |
| Jul 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.57 | - | - |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.57 | -3.46% | - |
| Jul 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | 1.76% | - |
| Jul 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.63 | -0.54% | - |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | -2.24% | - |
| Jun 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | 0.93% | - |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | 0.13% | - |
| Jun 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -0.66% | - |
| Jun 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 3.42% | - |
| Jun 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -2.01% | - |
| Jun 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | 0.54% | - |
| Jun 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | 3.63% | - |
| Jun 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -0.69% | - |
| Jun 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | -1.50% | - |