Scatec ASA (FRA:66T)
Germany · Delayed Price · Currency is EUR 10.33
-0.11 (-1.05%)
Last updated: Jan 28, 2026, 1:01 PM CET
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.38 | 10.38 | 10.16 | 10.16 | 10.16 | -4.69% | 4 |
| Jan 29, 2026 | 10.44 | 10.66 | 10.40 | 10.66 | 10.66 | 3.19% | 1,900 |
| Jan 28, 2026 | 10.49 | 10.49 | 10.33 | 10.33 | 10.33 | -1.05% | 8 |
| Jan 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Jan 26, 2026 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | -0.48% | 160 |
| Jan 23, 2026 | 10.24 | 10.45 | 10.24 | 10.45 | 10.45 | 3.16% | 330 |
| Jan 22, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% | - |
| Jan 21, 2026 | 9.86 | 10.05 | 9.86 | 10.05 | 10.05 | 3.50% | 120 |
| Jan 20, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% | - |
| Jan 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.26% | - |
| Jan 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% | - |
| Jan 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.47% | - |
| Jan 14, 2026 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | -1.86% | 1,000 |
| Jan 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.26% | - |
| Jan 12, 2026 | 9.62 | 9.66 | 9.62 | 9.66 | 9.66 | 5.92% | 220 |
| Jan 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% | - |
| Jan 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% | - |
| Jan 7, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% | - |
| Jan 6, 2026 | 8.98 | 9.13 | 8.98 | 9.13 | 9.13 | -0.92% | 145 |
| Jan 5, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2.91% | - |
| Jan 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.22% | 224 |
| Dec 30, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% | - |
| Dec 29, 2025 | 8.84 | 8.98 | 8.84 | 8.98 | 8.98 | 2.63% | 250 |
| Dec 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.29% | - |
| Dec 22, 2025 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | 1.63% | 30 |
| Dec 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.64% | - |
| Dec 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | - |
| Dec 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.10% | - |
| Dec 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.93% | - |
| Dec 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.24% | - |
| Dec 12, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.64% | - |
| Dec 11, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.10% | - |
| Dec 10, 2025 | 8.59 | 8.63 | 8.59 | 8.63 | 8.63 | -0.23% | 100 |
| Dec 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% | 1,000 |
| Dec 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.06% | - |
| Dec 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.82% | - |
| Dec 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.54% | - |
| Dec 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% | - |
| Dec 2, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.30% | - |
| Dec 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | - |
| Nov 28, 2025 | 8.45 | 8.47 | 8.42 | 8.42 | 8.42 | 0.90% | 113 |
| Nov 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.59% | - |
| Nov 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.05% | - |
| Nov 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Nov 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.60% | 15 |
| Nov 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.73% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.30% | - |
| Nov 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.51% | - |
| Nov 18, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.64% | - |
| Nov 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% | - |