Sats ASA (FRA:2S0)
Germany
· Delayed Price · Currency is EUR 3.275
-0.040 (-1.21%)
Last updated: Dec 5, 2025, 8:03 AM CET
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | - |
| Dec 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.56% | - |
| Dec 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.77% | - |
| Dec 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 400 |
| Nov 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.72% | - |
| Nov 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.10% | - |
| Nov 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.92% | - |
| Nov 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 24, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 4.55% | 250 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.84% | - |
| Nov 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.16% | - |
| Nov 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -4.27% | 16 |
| Nov 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.16% | - |
| Nov 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Nov 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.44% | - |
| Nov 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.13% | - |
| Nov 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.49% | - |
| Nov 5, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | -0.32% | 4,148 |
| Nov 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.36% | - |
| Oct 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.61% | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | - |
| Oct 28, 2025 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -4.31% | 2,000 |
| Oct 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | - |
| Oct 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.90% | - |
| Oct 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Oct 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.44% | - |
| Oct 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Oct 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Oct 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.45% | - |
| Oct 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.80% | - |
| Oct 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.94% | - |
| Oct 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.76% | - |
| Oct 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.16% | - |
| Oct 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.47% | - |
| Oct 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Oct 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.08% | - |
| Oct 6, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.79% | - |
| Oct 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.23% | - |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Oct 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Sep 30, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.42% | - |
| Sep 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.94% | - |
| Sep 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.47% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.01% | - |
| Sep 23, 2025 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 0.89% | 1,671 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.02% | - |
| Sep 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.59% | - |
| Sep 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.72% | - |
| Sep 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | - |
| Sep 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | - |
| Sep 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.30% | - |
| Sep 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.75% | - |
| Sep 10, 2025 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 5.01% | 1,000 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.24% | - |
| Sep 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Sep 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.77% | - |
| Sep 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.16% | - |
| Sep 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | - |
| Sep 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.66% | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.16% | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | - | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | -1.99% | - |
| Aug 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -0.15% | - |
| Aug 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.21 | 3.00% | - |
| Aug 22, 2025 | 3.04 | 3.17 | 3.04 | 3.17 | 3.12 | 3.09% | 98 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 2.16% | - |
| Aug 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.96 | -0.82% | - |
| Aug 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 0.66% | - |
| Aug 18, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 2.96 | -1.79% | 1,000 |
| Aug 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -0.81% | 2,225 |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 0.32% | - |
| Aug 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.03 | -1.44% | - |
| Aug 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | -1.26% | - |
| Aug 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | 1.12% | - |
| Aug 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | -2.03% | - |
| Aug 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.69% | - |
| Aug 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | 0.62% | - |
| Aug 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -0.46% | - |
| Aug 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | -1.37% | - |
| Aug 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 1.07% | - |
| Jul 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.46% | - |
| Jul 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | 3.18% | - |
| Jul 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | 0.32% | - |
| Jul 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 0.48% | - |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -1.58% | - |
| Jul 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | -0.16% | - |
| Jul 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 1.11% | - |
| Jul 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -1.41% | - |
| Jul 21, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | -0.78% | - |
| Jul 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.16 | 3.38% | - |