Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.915
-0.035 (-0.89%)
At close: Sep 25, 2026
FRA:2S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |