Scatec ASA (FRA:66T)
Germany · Delayed Price · Currency is EUR 8.59
+0.06 (0.64%)
At close: Dec 19, 2025
Scatec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.17% | - |
| Nov 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.43% | - |
| Nov 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Nov 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% | - |
| Nov 10, 2025 | 8.73 | 8.81 | 8.73 | 8.81 | 8.81 | 2.09% | 71 |
| Nov 7, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.85% | 800 |
| Nov 5, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.18% | - |
| Nov 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.16% | - |
| Nov 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.49% | - |
| Oct 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.38% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.15% | - |
| Oct 29, 2025 | 8.93 | 9.06 | 8.93 | 9.06 | 9.06 | 1.17% | 5 |
| Oct 28, 2025 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | -1.38% | 5 |
| Oct 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.23% | - |
| Oct 24, 2025 | 9.16 | 9.16 | 8.97 | 8.97 | 8.97 | -1.05% | 931 |
| Oct 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.29% | - |
| Oct 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.94% | - |
| Oct 21, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.21% | - |
| Oct 20, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | 300 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.78 | 8.78 | 8.78 | -1.29% | 10 |
| Oct 16, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% | 100 |
| Oct 15, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.00% | - |
| Oct 14, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.07% | - |
| Oct 13, 2025 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -1.23% | 100 |