Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.90	39.90	39.65	39.70	-	-0.50%	10,000
Jul 31, 2025	40.00	40.00	39.85	39.90	39.90	-0.37%	54,916
Jul 30, 2025	40.05	40.05	39.85	40.05	40.05	-	67,416
Jul 29, 2025	40.05	40.05	39.85	40.05	40.05	0.12%	97,715
Jul 28, 2025	39.85	40.10	39.85	40.00	40.00	0.38%	44,855
Jul 25, 2025	39.95	40.05	39.85	39.85	39.85	-	117,785
Jul 24, 2025	39.85	39.90	39.70	39.85	39.85	-	57,146
Jul 23, 2025	40.45	40.45	39.60	39.85	39.85	0.63%	115,543
Jul 22, 2025	39.75	39.80	39.45	39.60	39.60	-0.38%	233,817
Jul 21, 2025	40.00	40.05	39.75	39.75	39.75	-0.87%	187,297
Jul 18, 2025	40.20	40.20	39.95	40.10	40.10	-	281,682
Jul 17, 2025	40.15	40.35	40.10	40.10	40.10	-0.12%	79,546
Jul 16, 2025	40.20	40.40	40.10	40.15	40.15	-	143,575
Jul 15, 2025	40.50	40.50	40.10	40.15	40.15	-0.86%	225,284
Jul 14, 2025	41.05	41.05	40.20	40.50	40.50	-7.11%	480,380
Jul 11, 2025	43.50	43.65	43.35	43.60	41.05	0.81%	904,359
Jul 10, 2025	42.80	43.30	42.80	43.25	40.72	0.12%	131,972
Jul 9, 2025	43.25	43.25	42.85	43.20	40.67	-0.12%	67,631
Jul 8, 2025	43.00	43.25	43.00	43.25	40.72	0.12%	35,016
Jul 7, 2025	43.30	43.35	43.00	43.20	40.67	0.23%	58,962
Jul 4, 2025	43.35	43.35	43.00	43.10	40.58	-0.23%	77,355
Jul 3, 2025	42.70	43.35	42.70	43.20	40.67	-	53,963
Jul 2, 2025	43.40	43.45	42.95	43.20	40.67	-0.46%	40,668
Jul 1, 2025	42.80	43.40	42.80	43.40	40.86	1.52%	87,427
Jun 30, 2025	42.60	42.75	42.45	42.75	40.25	0.23%	76,414
Jun 27, 2025	42.50	42.65	42.00	42.65	40.16	0.71%	73,539
Jun 26, 2025	42.45	42.70	42.20	42.35	39.87	0.12%	88,143
Jun 25, 2025	42.30	42.35	41.90	42.30	39.83	-0.12%	40,030
Jun 24, 2025	41.70	42.35	41.70	42.35	39.87	2.05%	44,139
Jun 23, 2025	42.35	42.35	41.10	41.50	39.07	-1.43%	107,087
Jun 20, 2025	42.55	42.55	41.65	42.10	39.64	-	68,100
Jun 19, 2025	42.25	42.25	42.10	42.10	39.64	-0.94%	82,019
Jun 18, 2025	42.25	42.50	42.25	42.50	40.01	0.12%	39,180
Jun 17, 2025	42.40	42.60	42.25	42.45	39.97	0.12%	129,154
Jun 16, 2025	42.30	42.55	42.20	42.40	39.92	0.24%	22,203
Jun 13, 2025	42.25	42.45	42.20	42.30	39.83	-0.47%	67,485
Jun 12, 2025	42.55	42.70	42.40	42.50	40.01	-0.12%	45,350
Jun 11, 2025	42.50	42.55	42.35	42.55	40.06	0.12%	28,358
Jun 10, 2025	42.30	42.65	42.20	42.50	40.01	0.35%	68,304
Jun 9, 2025	42.50	42.50	42.25	42.35	39.87	-0.35%	40,365
Jun 6, 2025	42.30	42.50	42.05	42.50	40.01	0.47%	82,001
Jun 5, 2025	42.30	42.40	42.20	42.30	39.83	-0.12%	52,728
Jun 4, 2025	42.20	42.60	42.20	42.35	39.87	0.59%	42,555
Jun 3, 2025	42.00	42.80	42.00	42.10	39.64	-0.12%	103,706
Jun 2, 2025	42.60	42.80	42.00	42.15	39.68	-1.98%	177,583
May 29, 2025	42.75	43.15	42.70	43.00	40.48	0.47%	97,446
May 28, 2025	43.25	43.40	42.80	42.80	40.30	-0.93%	59,943
May 27, 2025	43.50	43.80	43.00	43.20	40.67	-0.35%	97,258
May 26, 2025	42.95	43.40	42.45	43.35	40.81	1.29%	180,497
May 23, 2025	42.40	42.80	42.35	42.80	40.30	0.94%	86,438