SKY Perfect JSAT Holdings Inc. (FRA:SKM)
Germany · Delayed Price · Currency is EUR 16.50
-0.10 (-0.60%)
At close: Mar 27, 2026
FRA:SKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 25, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 6.33% | 500 |
| Mar 24, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 6.76% | 940 |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Mar 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Mar 18, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.28% | 565 |
| Mar 17, 2026 | 15.20 | 15.90 | 15.20 | 15.60 | 15.60 | -3.70% | 2,300 |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.92% | - |
| Mar 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Mar 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | - |
| Mar 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.22% | - |
| Mar 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Mar 3, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -5.06% | 200 |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 200 |
| Feb 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Feb 25, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | -1.28% | 244 |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 7.59% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 14.50 | 14.50 | 14.50 | -5.23% | 1,314 |
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 400 |
| Feb 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | 400 |
| Feb 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Feb 13, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | -3.13% | 1,300 |
| Feb 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Feb 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 10, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 258 |
| Feb 9, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 6.21% | 1,000 |
| Feb 6, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 5.07% | 650 |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Feb 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 11.11% | - |
| Feb 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Feb 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jan 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | - |
| Jan 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jan 27, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 1,000 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Jan 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jan 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jan 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Jan 19, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 3.36% | 20 |