Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	50.60	51.50	49.35	51.10	51.10	1.59%	19,140,411
Aug 11, 2025	51.50	52.00	49.40	50.30	50.30	-0.20%	29,553,842
Aug 8, 2025	49.05	53.80	48.10	50.40	50.40	2.96%	81,112,424
Aug 7, 2025	46.85	49.45	46.55	48.95	48.95	5.72%	34,926,685
Aug 6, 2025	46.35	49.75	46.10	46.30	46.30	0.87%	39,960,057
Aug 5, 2025	46.60	47.65	45.85	45.90	45.90	-1.29%	18,974,639
Aug 4, 2025	46.00	47.95	45.85	46.50	46.50	1.86%	61,490,276
Aug 1, 2025	40.60	45.65	40.40	45.65	45.65	10.00%	27,784,248
Jul 31, 2025	42.20	43.45	41.30	41.50	41.50	-0.60%	19,500,370
Jul 30, 2025	41.30	42.85	40.35	41.75	41.75	1.09%	32,898,810
Jul 29, 2025	38.30	41.45	38.00	41.30	41.30	8.40%	22,612,036
Jul 28, 2025	38.05	38.50	37.60	38.10	38.10	0.66%	2,121,276
Jul 25, 2025	38.15	38.20	37.75	37.85	37.85	-0.66%	1,103,412
Jul 24, 2025	37.35	38.15	37.00	38.10	38.10	2.56%	2,476,195
Jul 23, 2025	36.45	37.30	36.45	37.15	37.15	2.48%	1,424,676
Jul 22, 2025	37.80	37.80	36.10	36.25	36.25	-3.46%	2,515,139
Jul 21, 2025	37.60	37.95	37.40	37.55	37.55	-0.13%	1,564,976
Jul 18, 2025	38.35	38.75	37.55	37.60	37.60	-1.44%	2,967,949
Jul 17, 2025	37.80	38.55	37.60	38.15	38.15	2.28%	5,365,985
Jul 16, 2025	37.70	38.50	37.30	37.30	37.30	-0.93%	2,767,194
Jul 15, 2025	37.20	38.20	37.05	37.65	37.65	1.35%	2,008,476
Jul 14, 2025	38.55	38.80	37.00	37.15	37.15	-2.62%	4,317,885
Jul 11, 2025	37.35	38.15	37.35	38.15	38.15	1.60%	2,332,039
Jul 10, 2025	38.00	38.40	37.50	37.55	37.55	-1.18%	3,256,106
Jul 9, 2025	37.10	38.95	37.05	38.00	38.00	3.68%	9,232,778
Jul 8, 2025	37.15	37.80	36.65	36.65	36.65	-0.41%	5,008,249
Jul 7, 2025	36.95	36.95	35.70	36.80	36.80	0.96%	2,326,010
Jul 4, 2025	37.00	37.15	36.20	36.45	36.45	-1.09%	1,468,825
Jul 3, 2025	37.50	37.50	36.85	36.85	36.85	-1.34%	2,123,098
Jul 2, 2025	37.60	37.90	36.90	37.35	37.35	-0.66%	3,722,984
Jul 1, 2025	36.35	39.30	36.35	37.60	37.60	4.16%	15,731,954
Jun 30, 2025	36.55	36.65	35.80	36.10	36.10	-2.30%	1,883,124
Jun 27, 2025	37.15	37.15	36.30	36.95	36.95	-0.94%	5,959,424
Jun 26, 2025	37.20	38.80	36.90	37.30	37.30	0.54%	18,621,255
Jun 25, 2025	36.10	37.95	36.10	37.10	37.10	3.06%	15,021,102
Jun 24, 2025	35.15	37.60	35.15	36.00	36.00	3.90%	8,614,776
Jun 23, 2025	34.70	35.00	33.20	34.65	34.65	-1.84%	2,364,693
Jun 20, 2025	34.30	35.40	33.50	35.30	35.30	3.37%	2,458,293
Jun 19, 2025	34.80	34.80	34.05	34.15	34.15	-1.30%	603,196
Jun 18, 2025	34.90	34.95	34.55	34.60	34.60	0.14%	529,407
Jun 17, 2025	34.85	35.05	34.50	34.55	34.55	-	789,162
Jun 16, 2025	34.65	34.85	34.30	34.55	34.55	-1.99%	1,081,011
Jun 13, 2025	35.80	35.90	35.05	35.25	35.25	-1.54%	1,018,050
Jun 12, 2025	35.60	36.40	35.50	35.80	35.80	0.42%	1,862,630
Jun 11, 2025	35.80	36.10	35.40	35.65	35.65	-0.14%	1,277,340
Jun 10, 2025	35.00	35.95	34.65	35.70	35.70	2.59%	2,265,889
Jun 9, 2025	35.00	35.20	34.40	34.80	34.80	-0.57%	1,323,520
Jun 6, 2025	34.65	35.00	34.10	35.00	35.00	2.04%	1,308,211
Jun 5, 2025	34.05	34.45	33.70	34.30	34.30	1.78%	934,936
Jun 4, 2025	33.50	33.90	33.50	33.70	33.70	-0.74%	675,350