SkiStar AB (publ) (FRA:3AJ)
Germany
· Delayed Price · Currency is EUR 15.64
+0.62 (4.13%)
Last updated: Dec 5, 2025, 12:20 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.73% | - |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.18% | - |
| Dec 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.48% | - |
| Dec 1, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.06% | - |
| Nov 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.17% | - |
| Nov 27, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.25% | - |
| Nov 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.54% | - |
| Nov 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.40% | - |
| Nov 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% | - |
| Nov 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% | - |
| Nov 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% | - |
| Nov 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.62% | - |
| Nov 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.14% | - |
| Nov 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.20% | - |
| Nov 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.32% | - |
| Nov 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.90% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% | - |
| Nov 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.76% | - |
| Nov 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% | - |
| Nov 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.71% | - |
| Nov 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.64% | - |
| Nov 4, 2025 | 14.23 | 14.23 | 14.14 | 14.14 | 14.14 | -1.74% | - |
| Nov 3, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.17% | - |
| Oct 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.02% | - |
| Oct 30, 2025 | 14.50 | 14.74 | 14.50 | 14.71 | 14.71 | -0.41% | 125 |
| Oct 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.40% | - |
| Oct 28, 2025 | 14.89 | 14.89 | 14.83 | 14.83 | 14.83 | -0.07% | - |
| Oct 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% | - |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.60% | - |
| Oct 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.74% | - |
| Oct 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.20% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Oct 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% | - |
| Oct 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.07% | - |
| Oct 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.06% | - |
| Oct 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% | - |
| Oct 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.17% | - |
| Oct 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.54% | - |
| Oct 10, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% | - |
| Oct 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.91% | - |
| Oct 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Oct 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.06% | - |
| Oct 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.18% | - |
| Oct 3, 2025 | 14.08 | 14.37 | 14.08 | 14.37 | 14.37 | 6.44% | 47 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.32% | - |
| Oct 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.71% | - |
| Sep 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% | - |
| Sep 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% | - |
| Sep 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% | - |
| Sep 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.85% | - |
| Sep 23, 2025 | 14.02 | 14.39 | 14.02 | 14.39 | 14.39 | 0.91% | 27 |
| Sep 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.11% | - |
| Sep 19, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% | - |
| Sep 18, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% | - |
| Sep 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.04% | - |
| Sep 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.61% | - |
| Sep 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | - |
| Sep 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% | - |
| Sep 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% | - |
| Sep 10, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% | - |
| Sep 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.26% | - |
| Sep 8, 2025 | 14.13 | 14.26 | 14.13 | 14.26 | 14.26 | 0.92% | 154 |
| Sep 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.69% | - |
| Sep 4, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.55% | - |
| Sep 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.77% | - |
| Sep 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.35% | - |
| Sep 1, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.82% | - |
| Aug 29, 2025 | 14.07 | 14.30 | 14.07 | 14.30 | 14.30 | 1.20% | 10 |
| Aug 28, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.10% | - |
| Aug 27, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.79% | - |
| Aug 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% | - |
| Aug 25, 2025 | 13.89 | 14.10 | 13.89 | 14.10 | 14.10 | 3.15% | 356 |
| Aug 22, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.36% | - |
| Aug 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.36% | - |
| Aug 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.03% | - |
| Aug 19, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.22% | - |
| Aug 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.09% | - |
| Aug 15, 2025 | 13.67 | 13.81 | 13.67 | 13.81 | 13.81 | 1.77% | 273 |
| Aug 14, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.02% | - |
| Aug 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.41% | - |
| Aug 12, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.10% | - |
| Aug 11, 2025 | 13.65 | 13.67 | 13.65 | 13.67 | 13.67 | -1.37% | - |
| Aug 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.32% | - |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% | - |
| Aug 6, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% | - |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.04% | - |
| Aug 4, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.61% | - |
| Aug 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.87% | - |
| Jul 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.51% | - |
| Jul 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.15% | - |
| Jul 29, 2025 | 13.74 | 13.89 | 13.74 | 13.89 | 13.89 | -0.50% | 1 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.60% | - |
| Jul 25, 2025 | 13.76 | 13.76 | 13.74 | 13.74 | 13.74 | 0.44% | - |
| Jul 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.51% | - |
| Jul 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.22% | - |
| Jul 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.59% | - |
| Jul 21, 2025 | 13.51 | 13.86 | 13.51 | 13.86 | 13.86 | 1.46% | 50 |
| Jul 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.96% | - |