Fiera Milano S.p.A. (LON:0EGH)
London · Delayed Price · Currency is GBP · Price in EUR 6.53
+0.05 (0.77%)
At close: Aug 4, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.51% | - |
| Aug 5, 2025 | 6.62 | 6.58 | 6.58 | 6.58 | 6.58 | 0.77% | 661 |
| Aug 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.77% | - |
| Aug 1, 2025 | 6.18 | 6.48 | 6.48 | 6.48 | 6.48 | 4.01% | 6,400 |
| Jul 31, 2025 | 6.12 | 6.29 | 6.08 | 6.23 | 6.23 | 2.30% | 1,373 |
| Jul 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 3.22% | - |
| Jul 29, 2025 | 5.78 | 5.90 | 5.90 | 5.90 | 5.90 | 1.29% | 308 |
| Jul 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.43% | - |
| Jul 25, 2025 | 5.81 | 5.84 | 5.79 | 5.80 | 5.80 | 0.17% | 3,718 |
| Jul 24, 2025 | 5.98 | 5.93 | 5.78 | 5.79 | 5.79 | -2.61% | 505 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.59% | - |
| Jul 21, 2025 | 5.92 | 5.91 | 5.91 | 5.91 | 5.91 | -0.25% | 480 |
| Jul 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% | - |
| Jul 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.56% | - |
| Jul 16, 2025 | 5.81 | 6.05 | 5.88 | 6.05 | 6.05 | 4.49% | 1,857 |
| Jul 15, 2025 | 5.82 | 5.79 | 5.79 | 5.79 | 5.79 | -0.52% | 70 |
| Jul 14, 2025 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | -1.61% | 664 |
| Jul 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.98% | - |
| Jul 10, 2025 | 5.87 | 5.80 | 5.79 | 5.80 | 5.80 | 0.35% | 274 |
| Jul 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Jul 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Jul 7, 2025 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | 0.87% | 46 |
| Jul 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.97% | - |
| Jul 3, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.95% | - |
| Jul 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Jul 1, 2025 | 5.89 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | 322 |
| Jun 30, 2025 | 5.88 | 5.86 | 5.85 | 5.86 | 5.86 | 0.34% | 280 |
| Jun 27, 2025 | 5.91 | 5.84 | 5.84 | 5.84 | 5.84 | -1.02% | 646 |
| Jun 26, 2025 | 5.86 | 5.90 | 5.90 | 5.90 | 5.90 | 0.77% | 263 |
| Jun 25, 2025 | 5.72 | 5.86 | 5.80 | 5.86 | 5.86 | 2.99% | 793 |
| Jun 24, 2025 | 5.76 | 5.69 | 5.67 | 5.69 | 5.69 | -0.26% | 918 |
| Jun 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Jun 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.21% | - |
| Jun 19, 2025 | 5.83 | 5.79 | 5.79 | 5.79 | 5.79 | -1.95% | 276 |
| Jun 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.05% | - |
| Jun 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.13% | - |
| Jun 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.51% | - |
| Jun 13, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% | - |
| Jun 12, 2025 | 5.78 | 5.83 | 5.83 | 5.83 | 5.83 | 0.26% | 281 |
| Jun 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.26% | - |
| Jun 10, 2025 | 5.76 | 5.83 | 5.75 | 5.83 | 5.83 | 2.46% | 103 |
| Jun 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.47% | - |
| Jun 6, 2025 | 5.91 | 5.82 | 5.78 | 5.78 | 5.78 | -0.86% | 524 |
| Jun 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.58% | - |
| Jun 4, 2025 | 5.54 | 5.61 | 5.57 | 5.57 | 5.57 | 1.36% | 1,172 |
| Jun 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.99% | - |
| Jun 2, 2025 | 5.51 | 5.55 | 5.43 | 5.55 | 5.55 | 1.28% | 1,075 |
| May 30, 2025 | 5.54 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 420 |
| May 29, 2025 | 5.54 | 5.52 | 5.50 | 5.50 | 5.50 | -0.27% | 1,511 |