SkiStar AB (publ) (FRA:3AJ)
Germany · Delayed Price · Currency is EUR 14.29
+0.08 (0.56%)
At close: Sep 18, 2026
FRA:3AJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.56% | - |
| Sep 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.56% | - |
| Sep 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.78% | - |
| Sep 15, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.29% | - |
| Sep 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | - |
| Sep 11, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% | - |
| Sep 10, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.97% | - |
| Sep 9, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.62% | - |
| Sep 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% | - |
| Sep 7, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.27% | - |
| Sep 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.48% | - |
| Sep 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% | - |
| Sep 2, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.38% | - |
| Sep 1, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.41% | - |
| Aug 31, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.19% | - |
| Aug 28, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.69% | - |
| Aug 27, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.12% | - |
| Aug 26, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.53% | - |
| Aug 25, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.60% | - |
| Aug 24, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.40% | - |
| Aug 21, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.34% | - |
| Aug 20, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.91% | - |
| Aug 19, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75% | - |
| Aug 18, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.65% | - |
| Aug 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% | - |
| Aug 14, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% | - |
| Aug 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% | - |
| Aug 12, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.61% | - |
| Aug 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% | - |
| Aug 7, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.27% | - |
| Aug 6, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.40% | - |
| Aug 5, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Aug 4, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.66% | - |
| Aug 3, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.33% | - |
| Jul 31, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.61% | - |
| Jul 30, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.08% | - |
| Jul 29, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.79% | - |
| Jul 28, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% | - |
| Jul 27, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.90% | - |
| Jul 24, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% | - |
| Jul 23, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% | - |
| Jul 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.80% | - |
| Jul 21, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% | - |
| Jul 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% | - |
| Jul 17, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.03% | - |
| Jul 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.69% | - |
| Jul 15, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% | - |
| Jul 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% | - |
| Jul 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.96% | - |