Saturn Oil & Gas Inc. (FRA:SMKA)
Germany · Delayed Price · Currency is EUR 3.170
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:SMKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | - | - | - |
| Jun 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -11.08% | - |
| Jun 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.71% | - |
| Jun 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 3,000 |
| Jun 22, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -3.27% | 30 |
| Jun 19, 2026 | 3.55 | 3.67 | 3.50 | 3.67 | 3.67 | -2.01% | 17,550 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | - |
| Jun 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.13% | - |
| Jun 16, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | -0.38% | 875 |
| Jun 15, 2026 | 4.01 | 4.01 | 3.75 | 4.00 | 4.00 | -4.42% | 6,000 |
| Jun 12, 2026 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | -3.57% | 110 |
| Jun 11, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 3.70% | 500 |
| Jun 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.57% | 1,000 |
| Jun 9, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -2.25% | 1,500 |
| Jun 8, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | -4.72% | 30 |
| Jun 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 7.00% | 30 |
| Jun 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.25% | 825 |
| Jun 3, 2026 | 4.33 | 4.41 | 4.33 | 4.41 | 4.41 | 3.16% | 1,200 |
| Jun 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% | - |
| Jun 1, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 6.16% | 50 |
| May 29, 2026 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | -2.45% | 6,000 |
| May 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.66% | - |
| May 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | 175 |
| May 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.30% | - |
| May 25, 2026 | 4.45 | 4.45 | 4.16 | 4.24 | 4.24 | -6.81% | 3,825 |
| May 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.36% | - |
| May 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.89% | - |
| May 20, 2026 | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | 1.43% | 500 |
| May 19, 2026 | 4.49 | 4.58 | 4.49 | 4.56 | 4.56 | 3.05% | 2,570 |
| May 18, 2026 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | -2.53% | 1,000 |
| May 15, 2026 | 4.16 | 4.54 | 4.16 | 4.54 | 4.54 | 10.87% | 2,600 |
| May 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.99% | - |
| May 13, 2026 | 4.24 | 4.31 | 4.24 | 4.31 | 4.31 | 6.95% | 800 |
| May 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.88% | - |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.36% | - |
| May 8, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 5.88% | 1,000 |
| May 7, 2026 | 4.02 | 4.02 | 3.83 | 3.83 | 3.83 | -4.73% | 1,000 |
| May 6, 2026 | 4.28 | 4.40 | 3.76 | 4.02 | 4.02 | -7.91% | 46,025 |
| May 5, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | 4.43% | 1,050 |
| May 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.68% | - |
| Apr 30, 2026 | 4.33 | 4.36 | 4.29 | 4.29 | 4.29 | 1.18% | 1,020 |
| Apr 29, 2026 | 3.97 | 4.24 | 3.97 | 4.24 | 4.24 | 2.05% | 1,250 |
| Apr 28, 2026 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 2.97% | 3,000 |
| Apr 27, 2026 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 5.91% | 1,027 |
| Apr 24, 2026 | 3.85 | 3.96 | 3.81 | 3.81 | 3.81 | -1.30% | 6,500 |
| Apr 23, 2026 | 3.67 | 3.86 | 3.67 | 3.86 | 3.86 | 5.61% | 1,000 |
| Apr 22, 2026 | 3.55 | 3.66 | 3.48 | 3.66 | 3.66 | 7.50% | 1,373 |
| Apr 21, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 7.94% | 750 |
| Apr 20, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.30% | - |
| Apr 17, 2026 | 3.48 | 3.48 | 2.99 | 3.02 | 3.02 | -13.47% | 18,202 |