SkyWest, Inc. (FRA:SY2)
Germany · Delayed Price · Currency is EUR 78.82
+1.68 (2.18%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | - | -3.21% | - |
| Apr 22, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.12% | - |
| Apr 21, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.95% | - |
| Apr 20, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.31% | - |
| Apr 17, 2026 | 79.42 | 84.14 | 79.42 | 84.14 | 84.14 | 3.52% | 80 |
| Apr 16, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -0.97% | - |
| Apr 15, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 2.96% | - |
| Apr 14, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.66% | - |
| Apr 13, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.25% | - |
| Apr 10, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.55% | - |
| Apr 9, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -2.51% | - |
| Apr 8, 2026 | 80.16 | 82.72 | 80.16 | 82.72 | 82.72 | 4.60% | 70 |
| Apr 7, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.15% | - |
| Apr 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Apr 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Mar 31, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Mar 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -4.91% | - |
| Mar 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Mar 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Mar 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Mar 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Mar 23, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.96% | 33 |
| Mar 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Mar 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Mar 18, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 0.63% | 4 |
| Mar 17, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 1.27% | 200 |
| Mar 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Mar 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Mar 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Mar 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Mar 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Mar 9, 2026 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | -4.27% | 57 |
| Mar 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -4.65% | - |
| Mar 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 4, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Mar 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -6.01% | - |
| Feb 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Feb 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.07% | - |
| Feb 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Feb 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Feb 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Feb 18, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.62% | - |
| Feb 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Feb 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Feb 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Feb 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Feb 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |