SkiStar AB (publ) (FRA:3AJ)
Germany · Delayed Price · Currency is EUR 15.53
-0.13 (-0.83%)
At close: Dec 19, 2025
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.83% | - |
| Dec 18, 2025 | 15.62 | 15.66 | 15.62 | 15.66 | 15.66 | - | 10 |
| Dec 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% | - |
| Dec 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.64% | - |
| Dec 15, 2025 | 15.85 | 15.85 | 15.51 | 15.51 | 15.51 | -1.96% | 615 |
| Dec 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.54 | - | - |
| Dec 11, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.54 | -1.31% | - |
| Dec 10, 2025 | 15.69 | 16.03 | 15.69 | 16.03 | 15.75 | 1.58% | 10 |
| Dec 9, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.51 | -0.63% | - |
| Dec 8, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | -0.06% | - |
| Dec 5, 2025 | 15.64 | 15.89 | 15.64 | 15.89 | 15.61 | 5.79% | 211 |
| Dec 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.76 | -0.73% | - |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.87 | -1.18% | - |
| Dec 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.04 | -1.48% | - |
| Dec 1, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.27 | -0.06% | - |
| Nov 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.28 | 1.17% | - |
| Nov 27, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.10 | 1.25% | - |
| Nov 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.92 | 1.54% | - |
| Nov 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.69 | 0.40% | - |
| Nov 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.63 | 1.22% | - |
| Nov 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.45 | 0.75% | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | 0.76% | - |
| Nov 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.24 | -0.28% | - |
| Nov 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.28 | -1.62% | - |
| Nov 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.51 | -1.14% | - |
| Nov 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.68 | -0.20% | - |
| Nov 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.71 | 2.32% | - |
| Nov 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.38 | 0.90% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.25 | 0.07% | - |
| Nov 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.24 | 0.76% | - |
| Nov 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.13 | 0.63% | - |
| Nov 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.04 | 1.71% | - |
| Nov 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.81 | -0.64% | - |
| Nov 4, 2025 | 14.23 | 14.23 | 14.14 | 14.14 | 13.89 | -1.74% | - |
| Nov 3, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.14 | -1.17% | - |
| Oct 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.31 | -1.02% | - |
| Oct 30, 2025 | 14.50 | 14.74 | 14.50 | 14.71 | 14.45 | -0.41% | 125 |
| Oct 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.51 | -0.40% | - |
| Oct 28, 2025 | 14.89 | 14.89 | 14.83 | 14.83 | 14.57 | -0.07% | - |
| Oct 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.58 | -1.07% | - |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.74 | 2.60% | - |
| Oct 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.37 | 1.74% | - |
| Oct 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.12 | 1.20% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | 0.35% | - |
| Oct 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.90 | 0.21% | - |
| Oct 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.87 | 1.07% | - |
| Oct 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.73 | -1.06% | - |
| Oct 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.87 | -0.07% | - |
| Oct 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.88 | 2.17% | - |
| Oct 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.59 | -2.54% | - |