Saturn Oil & Gas Inc. (FRA:SMKA)
Germany · Delayed Price · Currency is EUR 6.29
+0.21 (3.45%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:SMKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.88 | 6.31 | 5.88 | 6.29 | 6.29 | 3.45% | 3,460 |
| Oct 22, 2026 | 5.89 | 6.08 | 5.89 | 6.08 | 6.08 | 1.33% | 1,900 |
| Oct 21, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.74% | 2,000 |
| Oct 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.18% | - |
| Oct 19, 2026 | 4.95 | 5.66 | 4.95 | 5.66 | 5.66 | 12.52% | 2,000 |
| Oct 16, 2026 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | 3.71% | 3,500 |
| Oct 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | - |
| Oct 14, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 3.09% | 5,000 |
| Oct 13, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.04% | 334 |
| Oct 12, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 2.02% | 2,000 |
| Oct 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.40% | - |
| Oct 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.53% | - |
| Oct 7, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.99% | - |
| Oct 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.42% | - |
| Oct 5, 2026 | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | 5.76% | 26,806 |
| Oct 2, 2026 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 2.84% | 1,282 |
| Oct 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.55% | - |
| Sep 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.73% | - |
| Sep 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.31% | 50 |
| Sep 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | 250 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.17% | - |
| Sep 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.61% | - |
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Sep 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -9.19% | - |
| Sep 21, 2026 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 6.36% | 200 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.59% | - |
| Sep 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.80% | - |
| Sep 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.34% | - |
| Sep 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Sep 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.60% | - |
| Sep 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.36% | - |
| Sep 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 5.38% | - |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.65% | - |
| Sep 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.63% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Sep 3, 2026 | 4.11 | 4.17 | 4.06 | 4.06 | 4.06 | -2.64% | 1,180 |
| Sep 2, 2026 | 4.01 | 4.17 | 4.01 | 4.17 | 4.17 | 6.93% | 4,400 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.32% | - |
| Aug 31, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.96% | - |
| Aug 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.86% | - |
| Aug 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.93% | - |
| Aug 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.55% | - |
| Aug 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.97% | - |
| Aug 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Aug 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.73% | - |
| Aug 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.94% | - |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.67% | - |
| Aug 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.76% | - |
| Aug 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.29% | - |