Skymark Airlines Inc. (FRA:7SA)
Germany · Delayed Price · Currency is EUR 2.020
-0.040 (-1.94%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:7SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | -1.94% | - |
| Jun 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jun 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| May 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| May 28, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| May 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.85% | - |
| May 26, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| May 25, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 5.68% | - |
| May 22, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.73% | - |
| May 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| May 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| May 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| May 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| May 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| May 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| May 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| May 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| May 6, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | - |
| May 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Apr 30, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | - |
| Apr 29, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Apr 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 27, 2026 | 1.91 | 1.91 | 1.67 | 1.67 | 1.67 | -2.34% | 20 |
| Apr 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Apr 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Apr 22, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.70% | - |
| Apr 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Apr 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 17, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | 8 |
| Apr 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Apr 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Apr 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Apr 10, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Apr 9, 2026 | 1.81 | 2.06 | 1.80 | 1.80 | 1.80 | -1.64% | 10 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Apr 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.19% | - |
| Apr 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Apr 1, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Mar 31, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Mar 30, 2026 | 2.24 | 2.24 | 1.99 | 2.00 | 2.00 | -0.19% | 8 |
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 2.02% | - |
| Mar 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | -0.50% | - |
| Mar 25, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.97 | 2.58% | - |
| Mar 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 5.43% | - |
| Mar 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -4.17% | - |