Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	27.94	28.28	27.92	28.14	28.14	0.57%	2,567,523
Aug 11, 2025	28.24	28.24	27.94	27.98	27.98	-0.43%	3,799,783
Aug 8, 2025	28.40	28.40	27.92	28.10	28.10	-1.06%	5,599,208
Aug 7, 2025	27.86	28.50	27.86	28.40	28.40	2.01%	7,449,252
Aug 6, 2025	28.16	28.30	27.84	27.84	27.84	-1.14%	6,729,291
Aug 5, 2025	28.12	28.42	28.12	28.16	28.16	0.14%	3,703,317
Aug 4, 2025	28.10	28.20	27.90	28.12	28.12	-0.28%	3,690,051
Aug 1, 2025	28.20	28.40	28.10	28.20	28.20	-0.18%	4,797,048
Jul 31, 2025	28.60	28.60	28.20	28.25	28.25	-1.40%	5,118,273
Jul 30, 2025	28.20	28.70	28.10	28.65	28.65	1.60%	7,951,766
Jul 29, 2025	28.05	28.20	27.95	28.20	28.20	0.53%	4,590,804
Jul 28, 2025	27.85	28.25	27.80	28.05	28.05	0.36%	4,518,003
Jul 25, 2025	28.25	28.30	27.95	27.95	27.95	-1.24%	4,331,345
Jul 24, 2025	28.05	28.30	28.05	28.30	28.30	0.35%	5,033,338
Jul 23, 2025	28.00	28.20	27.90	28.20	28.20	0.89%	6,708,137
Jul 22, 2025	27.80	27.95	27.75	27.95	27.95	0.54%	4,406,407
Jul 21, 2025	27.55	27.85	27.40	27.80	27.80	1.28%	4,591,075
Jul 18, 2025	27.65	27.75	27.35	27.45	27.45	-	4,903,038
Jul 17, 2025	27.50	27.60	27.40	27.45	27.45	-0.18%	3,572,313
Jul 16, 2025	27.70	27.95	27.50	27.50	27.50	-0.72%	3,717,048
Jul 15, 2025	27.60	27.70	27.40	27.70	27.70	0.91%	4,963,233
Jul 14, 2025	27.55	27.55	27.40	27.45	27.45	-	4,330,485
Jul 11, 2025	27.45	27.95	27.40	27.45	27.45	-	5,777,634
Jul 10, 2025	27.60	27.60	27.10	27.45	27.45	-0.54%	7,696,214
Jul 9, 2025	28.40	28.40	27.50	27.60	27.60	-2.82%	8,878,961
Jul 8, 2025	28.70	28.70	28.15	28.40	28.40	-0.35%	4,032,034
Jul 7, 2025	28.55	28.75	28.35	28.50	28.50	-0.18%	2,518,366
Jul 4, 2025	28.50	28.65	28.10	28.55	28.55	-0.17%	4,926,750
Jul 3, 2025	28.90	29.05	28.50	28.60	28.60	-0.35%	4,679,813
Jul 2, 2025	28.20	28.75	28.20	28.70	28.70	1.77%	5,713,162
Jun 30, 2025	28.25	28.50	28.00	28.20	28.20	0.18%	6,954,428
Jun 27, 2025	28.00	28.25	27.95	28.15	28.15	0.72%	4,977,886
Jun 26, 2025	27.95	28.00	27.65	27.95	27.95	-	2,892,182
Jun 25, 2025	27.75	28.05	27.70	27.95	27.95	0.72%	5,834,101
Jun 24, 2025	27.60	27.90	27.40	27.75	27.75	0.36%	3,621,094
Jun 23, 2025	27.15	27.70	27.10	27.65	27.65	1.84%	6,049,261
Jun 20, 2025	27.30	27.40	27.10	27.15	27.15	-	11,546,669
Jun 19, 2025	27.50	27.55	27.05	27.15	27.15	-1.45%	4,528,268
Jun 18, 2025	27.75	27.80	27.45	27.55	27.55	-0.72%	2,661,177
Jun 17, 2025	28.05	28.10	27.65	27.75	27.75	-0.89%	2,506,386
Jun 16, 2025	28.00	28.10	27.75	28.00	28.00	-	3,330,504
Jun 13, 2025	27.85	28.20	27.85	28.00	28.00	0.54%	5,098,431
Jun 12, 2025	27.80	27.90	27.65	27.85	27.85	-	2,882,375
Jun 11, 2025	27.85	27.90	27.70	27.85	27.85	-	2,627,365
Jun 10, 2025	27.70	27.85	27.55	27.85	27.85	0.91%	4,652,768
Jun 9, 2025	27.60	27.70	27.45	27.60	27.60	-	4,025,935
Jun 6, 2025	27.45	27.60	27.40	27.60	27.60	0.55%	4,763,761
Jun 5, 2025	27.25	27.50	27.20	27.45	27.45	0.55%	3,745,610
Jun 4, 2025	27.40	27.40	27.00	27.30	27.30	-0.36%	4,827,030
Jun 3, 2025	27.45	27.55	27.25	27.40	27.40	-0.18%	5,722,768