SATS Ltd. (FRA:W1J)
Germany · Delayed Price · Currency is EUR 2.680
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:W1J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | - | - | - |
| Aug 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Aug 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Aug 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Aug 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -11.54% | - |
| Aug 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Aug 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Aug 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Aug 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Aug 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Aug 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Aug 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jul 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Jul 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | 4 |
| Jul 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jul 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.41% | - |
| Jul 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | 1.97% | - |
| Jul 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | 0.66% | - |
| Jul 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Jul 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Jul 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | 0.67% | - |
| Jul 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 0.67% | - |
| Jul 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 0.68% | - |
| Jul 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | - | - |
| Jul 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -2.63% | - |
| Jul 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | 1.33% | - |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 2.04% | - |
| Jul 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | 0.68% | - |
| Jul 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -2.67% | - |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 1.35% | - |
| Jul 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -1.33% | - |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 0.67% | - |
| Jun 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 1.36% | - |
| Jun 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -0.68% | - |
| Jun 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | 1.37% | - |
| Jun 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -2.67% | - |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 3.45% | 50 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | 1.40% | - |
| Jun 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.83 | 1.42% | - |
| Jun 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | 3.68% | - |