SkiStar AB (publ) (FRA:3AJ)
Germany · Delayed Price · Currency is EUR 15.54
-0.01 (-0.06%)
Last updated: Dec 1, 2025, 8:12 AM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.06% | - |
| Nov 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.17% | - |
| Nov 27, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.25% | - |
| Nov 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.54% | - |
| Nov 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.40% | - |
| Nov 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% | - |
| Nov 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% | - |
| Nov 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% | - |
| Nov 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.62% | - |
| Nov 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.14% | - |
| Nov 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.20% | - |
| Nov 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.32% | - |
| Nov 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.90% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% | - |
| Nov 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.76% | - |
| Nov 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% | - |
| Nov 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.71% | - |
| Nov 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.64% | - |
| Nov 4, 2025 | 14.23 | 14.23 | 14.14 | 14.14 | 14.14 | -1.74% | - |
| Nov 3, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.17% | - |
| Oct 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.02% | - |
| Oct 30, 2025 | 14.50 | 14.74 | 14.50 | 14.71 | 14.71 | -0.41% | 125 |
| Oct 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.40% | - |
| Oct 28, 2025 | 14.89 | 14.89 | 14.83 | 14.83 | 14.83 | -0.07% | - |
| Oct 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% | - |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.60% | - |
| Oct 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.74% | - |
| Oct 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.20% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Oct 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% | - |
| Oct 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.07% | - |
| Oct 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.06% | - |
| Oct 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% | - |
| Oct 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.17% | - |
| Oct 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.54% | - |
| Oct 10, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% | - |
| Oct 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.91% | - |
| Oct 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Oct 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.06% | - |
| Oct 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.18% | - |
| Oct 3, 2025 | 14.08 | 14.37 | 14.08 | 14.37 | 14.37 | 6.44% | 47 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.32% | - |
| Oct 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.71% | - |
| Sep 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% | - |
| Sep 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% | - |
| Sep 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% | - |
| Sep 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.85% | - |
| Sep 23, 2025 | 14.02 | 14.39 | 14.02 | 14.39 | 14.39 | 0.91% | 27 |