Sats ASA (FRA:2S0)
Germany · Delayed Price · Currency is EUR 3.940
+0.005 (0.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:2S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Mar 11, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 0.77% | 88 |
| Mar 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Mar 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Mar 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.96% | - |
| Mar 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% | - |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.65% | - |
| Mar 3, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | -1.54% | - |
| Mar 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.82 | 1.04% | - |
| Feb 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | 1.18% | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | 0.93% | - |
| Feb 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | 0.94% | - |
| Feb 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -1.06% | - |
| Feb 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | 1.07% | - |
| Feb 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -0.27% | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -0.40% | - |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -1.44% | - |
| Feb 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | 1.87% | - |
| Feb 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 2.47% | - |
| Feb 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | -3.31% | - |
| Feb 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | -0.13% | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 5.88% | - |