SKY Perfect JSAT Corporation (FRA:SKM)
Germany · Delayed Price · Currency is EUR 11.40
-0.20 (-1.72%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:SKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jul 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jul 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jul 20, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 400 |
| Jul 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Jul 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Jul 14, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | 39 |
| Jul 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jul 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jul 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Jul 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jul 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | 80 |
| Jun 30, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 5.71% | 67 |
| Jun 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.06% | - |
| Jun 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Jun 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.04% | - |
| Jun 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Jun 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -9.88% | 1,800 |
| Jun 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Jun 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.32% | 2,000 |
| Jun 17, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 6.32% | 2 |
| Jun 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jun 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -11.46% | - |
| Jun 12, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 6.67% | 111 |
| Jun 11, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 4.05% | 825 |
| Jun 10, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -4.42% | 1,700 |
| Jun 9, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | -7.18% | 200 |
| Jun 8, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -3.47% | 710 |
| Jun 5, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 5.76% | 1,068 |
| Jun 4, 2026 | 18.20 | 19.10 | 18.20 | 19.10 | 19.10 | -6.37% | 743 |
| Jun 3, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -1.92% | 15 |
| Jun 2, 2026 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | -2.80% | 170 |
| Jun 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -13.01% | 560 |
| May 29, 2026 | 24.40 | 25.20 | 24.40 | 24.60 | 24.60 | -2.38% | 1,840 |
| May 28, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 4.13% | 20 |
| May 27, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -3.20% | 19 |
| May 26, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.46% | 42 |
| May 25, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 3.39% | 390 |
| May 22, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 5.36% | 2,205 |
| May 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| May 20, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 6.42% | 100 |
| May 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 500 |