SATS Ltd. (FRA:W1J)
Germany · Delayed Price · Currency is EUR 2.160
-0.020 (-0.92%)
At close: Sep 26, 2025
SATS Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Sep 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 23, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 2,220 |
| Sep 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,220 |
| Sep 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,220 |
| Sep 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 2,220 |
| Sep 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,220 |
| Sep 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,220 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 2,220 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,220 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 2,220 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 2,220 |
| Sep 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 2,220 |
| Sep 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,220 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,220 |
| Sep 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 2,220 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,220 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,220 |
| Sep 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 2,220 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 2,220 |
| Aug 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 2,220 |
| Aug 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,220 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 2,220 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,220 |
| Aug 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2,220 |
| Aug 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 2,220 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,220 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,220 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,220 |
| Aug 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 2,220 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,220 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 2,220 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,220 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | 2,220 |
| Aug 8, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 6.67% | 2,220 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 40 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 40 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 40 |
| Aug 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 40 |
| Jul 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | -1.82% | - |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Jul 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | 0.92% | - |