Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.695
+0.070 (1.93%)
Last updated: Jul 8, 2026, 8:02 AM CET
FRA:2S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | - | - | - |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.46% | - |
| Jul 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.76% | - |
| Jul 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.24% | - |
| Jun 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.93% | - |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | - |
| Jun 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.66% | - |
| Jun 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.42% | - |
| Jun 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.01% | - |
| Jun 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | - |
| Jun 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.63% | - |
| Jun 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.69% | - |
| Jun 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.50% | - |
| Jun 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Jun 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jun 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| Jun 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Jun 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | - |
| Jun 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.67% | - |
| Jun 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.81% | - |
| Jun 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.22% | - |
| Jun 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.67% | - |
| Jun 4, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.46% | 27 |
| Jun 3, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | -4.33% | 27 |
| Jun 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.84% | - |
| Jun 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| May 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| May 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| May 27, 2026 | 4.06 | 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% | - |