SKY Perfect JSAT Corporation (FRA:SKM)
Germany · Delayed Price · Currency is EUR 17.50
+0.60 (3.55%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:SKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -6.59% | - |
| Apr 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | 25 |
| Apr 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Apr 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Apr 15, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 800 |
| Apr 14, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 2.45% | 800 |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 50 |
| Apr 10, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -2.37% | 10 |
| Apr 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Apr 8, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 4.27% | 300 |
| Apr 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Mar 31, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 924 |
| Mar 30, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -3.03% | 1,000 |
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | -0.60% | - |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | -1.19% | - |
| Mar 25, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.67 | 6.33% | 500 |
| Mar 24, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.68 | 6.76% | 940 |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -2.63% | - |
| Mar 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | - | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | -3.80% | - |
| Mar 18, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.68 | 1.28% | 565 |
| Mar 17, 2026 | 15.20 | 15.90 | 15.20 | 15.60 | 15.48 | -3.70% | 2,300 |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -4.71% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | 6.92% | - |
| Mar 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | 1.92% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 2.63% | - |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 2.01% | - |
| Mar 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -5.70% | - |
| Mar 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - | - |
| Mar 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 8.22% | - |
| Mar 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -2.67% | - |
| Mar 3, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 14.89 | -5.06% | 200 |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 1.94% | - |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 1.97% | 200 |
| Feb 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | -1.30% | - |
| Feb 25, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.28 | -1.28% | 244 |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 7.59% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 14.50 | 14.50 | 14.39 | -5.23% | 1,314 |
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | - | 400 |
| Feb 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 1.99% | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.99 | -4.43% | 400 |
| Feb 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 1.94% | - |
| Feb 13, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.38 | -3.13% | 1,300 |
| Feb 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 3.23% | - |
| Feb 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - | - |