SATS Ltd. (FRA:W1J)
Germany · Delayed Price · Currency is EUR 2.500
-0.040 (-1.57%)
At close: Sep 18, 2026
FRA:W1J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Sep 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Sep 16, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Sep 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.44% | - |
| Sep 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | 71 |
| Sep 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Sep 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Sep 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.91% | - |
| Sep 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Sep 3, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Sep 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Sep 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Aug 31, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Aug 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Aug 27, 2026 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | 4.48% | 3 |
| Aug 26, 2026 | 2.68 | 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% | - |