SKY Perfect JSAT Corporation (FRA:SKM)
Germany · Delayed Price · Currency is EUR 20.40
-0.40 (-1.92%)
Last updated: Jun 3, 2026, 8:22 PM CET
FRA:SKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | -3.85% | - |
| 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 |
| May 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 500 |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| May 14, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | 440 |
| May 13, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 7.55% | 220 |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| May 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 200 |
| May 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.82% | - |
| May 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| May 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| May 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| May 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Apr 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Apr 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 28, 2026 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | 7.27% | 435 |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | - |
| Apr 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| 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 | -2.29% | 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% | - |