Saturn Oil & Gas Inc. (FRA:SMKA)
Germany · Delayed Price · Currency is EUR 3.635
-0.095 (-2.55%)
At close: Aug 26, 2026
FRA:SMKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.13% | - |
| Aug 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.07% | - |
| Aug 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.03% | - |
| Aug 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 9.00% | - |
| Aug 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.80% | - |
| Aug 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.46% | 3,000 |
| Aug 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.78% | - |
| Aug 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.15% | - |
| Aug 4, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 0.15% | 1,000 |
| Aug 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Jul 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.63% | - |
| Jul 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | - |
| Jul 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.33% | - |
| Jul 28, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -6.51% | 400 |
| Jul 27, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -7.82% | 650 |
| Jul 24, 2026 | 3.82 | 4.04 | 3.82 | 3.84 | 3.84 | 4.35% | 2,300 |
| Jul 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 6.68% | - |
| Jul 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Jul 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.72% | - |
| Jul 20, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 6.40% | - |
| Jul 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.44% | - |
| Jul 14, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.73% | - |
| Jul 13, 2026 | 3.26 | 3.47 | 3.26 | 3.47 | 3.47 | 3.28% | 1,311 |
| Jul 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.45% | 400 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.34 | 3.34 | 3.34 | -6.96% | 300 |
| Jul 8, 2026 | 3.38 | 3.59 | 3.38 | 3.59 | 3.59 | 12.89% | 10,000 |
| Jul 7, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -2.30% | 150 |
| Jul 6, 2026 | 3.26 | 3.37 | 3.26 | 3.26 | 3.26 | 1.40% | 2,455 |
| Jul 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.58% | - |
| Jul 2, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 0.32% | 3,000 |
| Jul 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | - |
| Jun 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jun 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.21% | - |
| Jun 26, 2026 | 3.17 | 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% | - |