SATS Ltd. (FRA:W1J)
Germany · Delayed Price · Currency is EUR 2.140
+0.040 (1.90%)
Last updated: Aug 13, 2025
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1.90% | 2,220 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 2,220 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -6.25% | 2,220 |
| Aug 8, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | - | 6.67% | 2,220 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 40 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 40 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1.92% | 40 |
| Aug 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | 40 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 40 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Jul 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -1.85% | 40 |
| Jul 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.82% | 20,000 |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 20,000 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 20,000 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.92% | 20,000 |
| Jul 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.93% | - |
| Jul 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | 20,000 |
| Jul 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 20,000 |
| Jul 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | 20,000 |
| Jul 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | 20,000 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2.94% | 20,000 |
| Jul 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 20,000 |
| Jul 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.99% | 20,000 |
| Jul 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.00% | 20,000 |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Jul 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.01% | 20,000 |
| Jul 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | 20,000 |
| Jul 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | 20,000 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -1.00% | 20,000 |
| Jul 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 0.50% | - |
| Jul 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Jun 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.50% | - |
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 20,000 |
| Jun 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Jun 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 0.50% | 20,000 |
| Jun 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2.05% | - |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.52% | 20,000 |
| Jun 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -1.98% | 20,000 |
| Jun 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 20,000 |
| Jun 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Jun 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.00% | - |
| Jun 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Jun 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -2.91% | 20,000 |
| Jun 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.96% | - |
| Jun 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Jun 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.97% | 20,000 |
| Jun 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.96% | - |
| Jun 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 20,000 |