Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.73	0.73	0.71	0.71	0.71	-2.07%	2,585,300
Aug 5, 2025	0.75	0.76	0.72	0.73	0.73	-2.03%	4,233,200
Aug 4, 2025	0.75	0.75	0.74	0.74	0.74	-1.99%	3,080,400
Aug 1, 2025	0.75	0.77	0.74	0.76	0.76	1.34%	7,344,800
Jul 31, 2025	0.72	0.77	0.71	0.75	0.75	3.47%	11,505,600
Jul 30, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	3,864,100
Jul 29, 2025	0.73	0.73	0.71	0.72	0.72	-2.05%	7,854,600
Jul 28, 2025	0.77	0.77	0.73	0.73	0.73	-3.95%	7,129,900
Jul 25, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	2,953,500
Jul 24, 2025	0.78	0.80	0.77	0.77	0.77	-0.65%	12,443,100
Jul 23, 2025	0.77	0.78	0.76	0.77	0.77	0.65%	7,746,800
Jul 22, 2025	0.78	0.79	0.76	0.77	0.77	-1.92%	7,858,300
Jul 21, 2025	0.79	0.79	0.78	0.78	0.78	-1.89%	5,250,100
Jul 18, 2025	0.81	0.82	0.78	0.80	0.80	-0.63%	10,438,400
Jul 17, 2025	0.83	0.84	0.78	0.80	0.80	-2.44%	14,571,300
Jul 16, 2025	0.86	0.87	0.82	0.82	0.82	-4.65%	8,864,600
Jul 15, 2025	0.87	0.88	0.86	0.86	0.86	-0.58%	6,591,400
Jul 14, 2025	0.88	0.89	0.86	0.87	0.87	-1.14%	3,872,500
Jul 11, 2025	0.88	0.89	0.87	0.88	0.88	-	8,314,700
Jul 10, 2025	0.89	0.90	0.87	0.88	0.88	-1.13%	5,141,000
Jul 9, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	4,564,500
Jul 8, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	8,306,400
Jul 7, 2025	0.92	0.92	0.90	0.90	0.90	-3.74%	5,225,500
Jul 4, 2025	0.95	0.96	0.93	0.94	0.94	-1.06%	10,799,600
Jul 3, 2025	0.91	0.96	0.90	0.95	0.95	5.59%	13,829,600
Jul 2, 2025	0.90	0.91	0.89	0.90	0.90	-	3,626,400
Jul 1, 2025	0.93	0.93	0.89	0.90	0.90	-3.24%	7,721,200
Jun 30, 2025	0.94	0.94	0.92	0.93	0.93	0.54%	3,481,100
Jun 26, 2025	0.92	0.93	0.92	0.92	0.92	0.55%	4,224,200
Jun 25, 2025	0.94	0.95	0.92	0.92	0.92	-1.08%	7,637,300
Jun 24, 2025	0.90	0.94	0.90	0.93	0.93	5.11%	9,314,500
Jun 23, 2025	0.86	0.89	0.85	0.88	0.88	-1.12%	5,844,500
Jun 20, 2025	0.89	0.90	0.88	0.89	0.89	-	3,102,800
Jun 19, 2025	0.92	0.92	0.88	0.89	0.89	-2.73%	6,608,800
Jun 18, 2025	0.92	0.93	0.91	0.92	0.92	-	4,612,200
Jun 17, 2025	0.94	0.95	0.91	0.92	0.92	-1.61%	4,346,800
Jun 16, 2025	0.93	0.94	0.91	0.93	0.93	-	5,423,200
Jun 13, 2025	0.95	0.96	0.93	0.93	0.93	-3.12%	6,640,500
Jun 12, 2025	0.98	0.98	0.96	0.96	0.96	-2.54%	7,890,300
Jun 11, 2025	0.98	1.00	0.98	0.99	0.99	1.03%	6,316,900
Jun 10, 2025	0.98	1.00	0.97	0.98	0.98	-0.51%	6,477,900
Jun 9, 2025	0.97	0.99	0.97	0.98	0.98	1.55%	7,950,300
Jun 6, 2025	0.97	0.98	0.96	0.97	0.97	-1.53%	5,747,800
Jun 5, 2025	0.96	0.98	0.96	0.98	0.98	2.62%	6,243,000
Jun 4, 2025	0.97	0.99	0.94	0.96	0.96	-1.55%	6,721,700
Jun 3, 2025	1.00	1.02	0.97	0.97	0.97	-2.51%	8,092,900
May 30, 2025	1.00	1.02	0.99	1.00	1.00	-6.13%	14,346,500
May 29, 2025	1.04	1.07	1.02	1.06	1.06	3.92%	9,946,600
May 28, 2025	1.06	1.08	1.02	1.02	1.02	-0.97%	8,101,100
May 27, 2025	1.03	1.04	1.01	1.03	1.03	-0.96%	4,276,900