Skip to main content
APT Satellite Holdings Limited (BST:AY8)
Germany flag Germany · Delayed Price · Currency is EUR
0.384
+0.006 (1.59%)
At close: Apr 27, 2026

APT Satellite Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.390.390.380.380.381.59%-
Apr 24, 20260.190.380.190.380.38100.00%-
Apr 23, 20260.260.300.190.190.19-27.31%-
Apr 22, 20260.260.260.260.260.26-37.50%-
Apr 21, 20260.410.420.410.420.42-0.95%-
Apr 20, 20260.190.420.190.420.42122.22%-
Apr 17, 20260.190.190.190.190.19-48.36%-
Apr 16, 20260.190.370.190.370.37--
Apr 15, 20260.190.370.190.370.3793.65%-
Apr 14, 20260.190.190.190.190.19--
Apr 13, 20260.190.190.190.190.19-44.08%-
Apr 10, 20260.340.340.340.340.34-0.59%-
Apr 9, 20260.190.340.190.340.3479.89%-
Apr 8, 20260.190.190.190.190.19-43.41%-
Apr 7, 20260.330.330.330.330.33--
Apr 2, 20260.190.330.190.330.3376.72%-
Apr 1, 20260.190.190.190.190.19--
Mar 31, 20260.190.190.190.190.19-45.69%-
Mar 30, 20260.190.350.190.350.352.35%-
Mar 27, 20260.190.340.190.340.3478.95%-
Mar 26, 20260.190.190.190.190.19--
Mar 25, 20260.190.190.190.190.19-39.87%-
Mar 24, 20260.320.320.320.320.322.60%-
Mar 23, 20260.310.310.310.310.31-7.23%-
Mar 20, 20260.190.330.190.330.330.61%-
Mar 19, 20260.330.330.330.330.33-5.71%-
Mar 18, 20260.350.350.350.350.357.36%-
Mar 17, 20260.330.330.330.330.3371.58%-
Mar 16, 20260.190.190.190.190.19-44.12%-
Mar 13, 20260.340.340.340.340.34-2.86%-
Mar 12, 20260.350.350.350.350.3584.21%-
Mar 11, 20260.190.190.190.190.19--
Mar 10, 20260.190.190.190.190.19--
Mar 9, 20260.190.190.190.190.19--
Mar 6, 20260.190.190.190.190.19--
Mar 5, 20260.190.190.190.190.19--
Mar 4, 20260.190.190.190.190.19--
Mar 3, 20260.190.190.190.190.19--
Mar 2, 20260.190.190.190.190.19-51.78%-
Feb 27, 20260.390.400.390.390.39-1.01%-
Feb 26, 20260.400.400.400.400.40-2.93%-
Feb 25, 20260.410.410.410.410.411.99%-
Feb 24, 20260.400.410.400.400.40-0.99%-
Feb 23, 20260.350.410.350.410.419.73%-
Feb 20, 20260.370.370.370.370.3723.33%-
Feb 19, 20260.190.300.190.300.3057.89%-
Feb 18, 20260.190.190.190.190.19--
Feb 17, 20260.190.190.190.190.19--
Feb 16, 20260.190.190.190.190.19--
Feb 13, 20260.190.190.190.190.19-51.03%-
Feb 12, 20260.390.390.390.390.39-11.01%-
Feb 11, 20260.440.440.440.440.449.00%-
Feb 10, 20260.400.400.400.400.40-5.66%-
Feb 9, 20260.430.430.420.420.421.92%-
Feb 6, 20260.420.420.420.420.42-2.80%-
Feb 5, 20260.430.430.430.430.43125.26%-
Feb 4, 20260.190.190.190.190.19--
Feb 3, 20260.190.190.190.190.190.53%-
Feb 2, 20260.190.190.190.190.19-1.56%-
Jan 30, 20260.190.190.190.190.19--
Jan 29, 20260.190.190.190.190.19--
Jan 28, 20260.190.190.190.190.19--
Jan 27, 20260.190.190.190.190.19--
Jan 26, 20260.190.190.190.190.19--
Jan 23, 20260.190.190.190.190.19--
Jan 22, 20260.190.190.190.190.19-49.74%-
Jan 21, 20260.390.390.380.380.38-9.48%-
Jan 20, 20260.420.420.420.420.42--
Jan 19, 20260.420.420.420.420.42-4.09%-
Jan 16, 20260.440.440.440.440.440.46%-
Jan 15, 20260.440.440.440.440.44-12.05%-
Jan 14, 20260.480.500.480.500.500.40%-
Jan 13, 20260.190.500.190.500.50158.33%562
Jan 12, 20260.190.190.190.190.19--
Jan 9, 20260.190.190.190.190.19--
Jan 8, 20260.190.190.190.190.19--
Jan 7, 20260.190.190.190.190.19--
Jan 6, 20260.380.380.190.190.19-47.25%1,000
Jan 5, 20260.360.360.360.360.3621.33%-
Jan 2, 20260.300.300.200.300.3020.00%13,000
Dec 30, 20250.250.250.250.250.253.31%-
Dec 29, 20250.240.240.240.240.2413.08%-
Dec 23, 20250.210.210.210.210.212.88%-
Dec 22, 20250.210.210.210.210.211.96%-
Dec 19, 20250.200.200.200.200.20--
Dec 18, 20250.200.200.200.200.20--
Dec 17, 20250.200.200.200.200.20-0.97%-
Dec 16, 20250.210.210.210.210.21--
Dec 15, 20250.210.210.210.210.210.98%-
Dec 12, 20250.200.200.200.200.20--
Dec 11, 20250.200.200.200.200.20-1.92%-
Dec 10, 20250.210.210.210.210.210.97%-
Dec 9, 20250.210.210.210.210.21-1.90%-
Dec 8, 20250.210.210.210.210.210.96%-
Dec 5, 20250.210.210.210.210.211.96%-
Dec 4, 20250.200.200.200.200.20-0.97%-
Dec 3, 20250.200.210.200.210.21--
Dec 2, 20250.200.210.200.210.21--
Dec 1, 20250.210.210.210.210.21--
Nov 28, 20250.210.210.210.210.21-0.96%-