Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	144.95	145.59	144.49	145.11	145.11	-1.39%	24,220
Aug 5, 2025	146.40	147.16	145.95	147.15	147.15	-0.80%	80,168
Aug 4, 2025	147.97	148.68	147.87	148.34	148.34	0.39%	133,455
Aug 1, 2025	148.25	148.30	147.06	147.77	147.77	-0.76%	115,067
Jul 31, 2025	149.65	150.18	148.64	148.91	148.91	0.40%	63,841
Jul 30, 2025	150.69	150.69	147.55	148.31	148.31	-2.04%	325,024
Jul 29, 2025	151.47	152.11	150.50	151.40	151.40	1.68%	22,654
Jul 28, 2025	145.40	148.90	143.17	148.90	148.90	0.99%	32,941
Jul 25, 2025	145.91	147.44	145.74	147.44	147.44	1.16%	12,143
Jul 24, 2025	145.58	146.44	145.12	145.75	145.75	-0.77%	35,001
Jul 23, 2025	143.60	146.88	143.60	146.88	146.88	3.12%	26,275
Jul 22, 2025	142.32	142.65	141.77	142.43	142.43	0.25%	39,215
Jul 21, 2025	142.23	142.87	141.79	142.08	142.08	0.41%	17,150
Jul 18, 2025	142.71	142.71	141.30	141.50	141.50	-0.32%	74,733
Jul 17, 2025	141.37	142.02	140.64	141.96	141.96	-0.32%	20,761
Jul 16, 2025	143.34	143.34	141.39	142.41	142.41	1.36%	27,406
Jul 15, 2025	142.49	142.49	140.46	140.50	140.50	-1.45%	33,677
Jul 14, 2025	141.37	142.69	141.37	142.57	142.57	0.48%	23,880
Jul 11, 2025	142.99	143.75	141.29	141.88	141.88	-2.82%	96,248
Jul 10, 2025	145.78	146.84	145.50	146.00	146.00	-1.80%	55,405
Jul 9, 2025	148.66	148.96	147.65	148.68	148.68	1.80%	78,556
Jul 8, 2025	139.11	148.95	139.11	146.05	146.05	5.48%	68,287
Jul 7, 2025	138.57	139.39	137.67	138.47	138.47	0.34%	25,840
Jul 3, 2025	138.53	138.87	137.59	137.99	137.99	-1.16%	15,695
Jul 2, 2025	138.70	139.96	138.70	139.61	139.61	0.58%	22,243
Jul 1, 2025	138.21	138.90	137.89	138.81	138.81	1.14%	17,963
Jun 30, 2025	136.78	137.57	135.92	137.24	137.24	0.28%	70,919
Jun 27, 2025	136.68	137.61	136.26	136.85	136.85	1.10%	78,497
Jun 26, 2025	135.93	136.28	135.16	135.36	135.36	-2.36%	37,061
Jun 25, 2025	139.17	139.17	138.01	138.63	138.63	-1.47%	68,110
Jun 24, 2025	140.20	141.23	140.00	140.69	140.69	0.51%	220,400
Jun 23, 2025	138.10	139.98	138.10	139.97	139.97	1.17%	39,197
Jun 20, 2025	139.38	139.48	138.03	138.35	138.35	-0.12%	24,412
Jun 18, 2025	138.04	139.96	138.01	138.52	138.52	-1.75%	23,960
Jun 17, 2025	139.11	143.29	138.00	140.99	140.99	1.02%	34,230
Jun 16, 2025	140.69	141.58	139.57	139.57	139.57	0.44%	22,356
Jun 13, 2025	139.00	140.22	138.61	138.95	138.95	-2.65%	38,492
Jun 12, 2025	143.01	143.19	142.53	142.74	142.74	-0.23%	34,101
Jun 11, 2025	143.37	143.82	143.07	143.07	143.07	-0.28%	18,501
Jun 10, 2025	143.17	144.17	143.17	143.47	143.47	0.94%	14,594
Jun 9, 2025	141.87	143.13	141.87	142.13	142.13	0.27%	32,654
Jun 6, 2025	141.34	142.04	141.07	141.75	141.75	1.11%	44,445
Jun 5, 2025	141.59	141.59	139.82	140.20	140.20	0.45%	38,950
Jun 4, 2025	138.61	139.60	138.61	139.57	139.57	0.14%	74,807
Jun 3, 2025	138.72	139.78	138.55	139.38	139.38	-1.13%	19,799
Jun 2, 2025	139.32	141.04	138.87	140.98	140.98	1.09%	33,878
May 30, 2025	138.56	139.69	138.23	139.46	139.46	-0.99%	33,714
May 29, 2025	140.76	141.86	140.41	140.86	140.86	0.17%	53,144
May 28, 2025	140.11	141.00	139.52	140.61	140.61	-2.17%	41,007
May 27, 2025	144.14	144.47	142.99	143.72	143.72	1.02%	26,846