SkyWest, Inc. (FRA:SY2)
Germany · Delayed Price · Currency is EUR 87.60
+1.16 (1.34%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:SY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | - | 1.34% | - |
| Aug 25, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 1.67% | - |
| Aug 24, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.23% | - |
| Aug 21, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -1.98% | - |
| Aug 20, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.80% | - |
| Aug 19, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -2.21% | - |
| Aug 18, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -2.54% | - |
| Aug 17, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.76% | - |
| Aug 14, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.74% | - |
| Aug 13, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.73% | - |
| Aug 12, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.46% | - |
| Aug 11, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -3.78% | - |
| Aug 10, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -1.42% | - |
| Aug 7, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -1.80% | - |
| Aug 6, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.49% | - |
| Aug 5, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 2.69% | - |
| Aug 4, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 4.17% | - |
| Aug 3, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -1.75% | - |
| Jul 31, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -1.24% | - |
| Jul 30, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -3.30% | - |
| Jul 29, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 3.20% | - |
| Jul 28, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 4.92% | - |
| Jul 27, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 8.49% | - |
| Jul 24, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.24% | - |
| Jul 23, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.66% | - |
| Jul 22, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -5.33% | - |
| Jul 21, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 3.17% | - |
| Jul 20, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -1.98% | - |
| Jul 17, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - | - |
| Jul 16, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.52% | - |
| Jul 15, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.73% | - |
| Jul 14, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.77% | - |
| Jul 13, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.60% | - |
| Jul 10, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 2.52% | - |
| Jul 9, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.52% | - |
| Jul 8, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -0.40% | - |
| Jul 7, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.62% | - |
| Jul 6, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 0.21% | - |
| Jul 3, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -1.34% | - |
| Jul 2, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.65% | - |
| Jul 1, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.05% | - |
| Jun 30, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -1.17% | - |
| Jun 29, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 2.89% | - |
| Jun 26, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.73% | - |
| Jun 25, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 3.91% | - |
| Jun 24, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 2.97% | - |
| Jun 23, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.33% | - |
| Jun 22, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.20% | - |
| Jun 19, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.28% | - |
| Jun 18, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.94% | - |