Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 4.060
-0.015 (-0.37%)
Last updated: May 27, 2026, 8:02 AM CET
FRA:2S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | - | -0.37% | - |
| May 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.12% | - |
| May 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| May 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| May 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.12% | - |
| May 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| May 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| May 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.25% | - |
| May 15, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -1.72% | 3,547 |
| May 14, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 6.84% | 1,000 |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | - |
| May 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.65% | - |
| May 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% | - |
| May 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | - |
| May 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.16% | - |
| May 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.25% | - |
| May 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.39% | - |
| May 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.68% | - |
| Apr 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.15% | - |
| Apr 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.64% | - |
| Apr 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.13% | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.13% | - |
| Apr 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Apr 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Apr 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.39% | - |
| Apr 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.14% | - |
| Apr 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Apr 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.16% | - |
| Apr 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Apr 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.64% | - |
| Apr 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.40% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Apr 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.90% | - |
| Apr 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.86% | - |
| Apr 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Apr 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.19% | - |
| Mar 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.57% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.38% | - |
| Mar 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.85% | - |
| Mar 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.77% | - |
| Mar 25, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.20% | - |
| Mar 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.45% | - |
| Mar 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.19% | - |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | - |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.12% | - |
| Mar 18, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.39% | 100 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.15% | - |
| Mar 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.22% | - |