Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.985
-0.090 (-2.21%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:2S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.21% | 126 |
| Oct 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.37% | - |
| Oct 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.88% | - |
| Oct 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.62% | - |
| Oct 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.08% | - |
| Oct 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.17% | - |
| Oct 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.39% | - |
| Oct 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.13% | - |
| Oct 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.12% | - |
| Oct 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | - |
| Oct 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.04% | - |
| Oct 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | - |
| Oct 6, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -0.82% | 126 |
| Oct 5, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -3.16% | 16 |
| Oct 2, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | 10 |
| Oct 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.92% | - |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.38% | - |
| Sep 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.13% | - |
| Sep 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Sep 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.89% | - |
| Sep 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.71% | - |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.12% | - |
| Sep 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.62% | - |
| Sep 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 5 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.27% | 125 |
| Sep 16, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | - |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.60% | - |
| Sep 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Sep 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Sep 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.97% | - |
| Sep 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.60% | - |
| Sep 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Sep 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.12% | - |
| Sep 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Sep 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | - |
| Sep 1, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Aug 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.61% | - |
| Aug 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Aug 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.09% | - |
| 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% | - |