SKY Perfect JSAT Holdings Inc. (FRA:SKM)
Germany
· Delayed Price · Currency is EUR 11.30
+0.70 (6.60%)
At close: Dec 5, 2025
SKY Perfect JSAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 2.91% | 1,000 |
| Dec 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.01% | - |
| Dec 1, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 1,200 |
| Nov 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Nov 27, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 14.74% | 3,000 |
| Nov 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Nov 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Nov 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Nov 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | - |
| Nov 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Nov 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Nov 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Nov 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 7.60% | - |
| Nov 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Oct 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Oct 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Oct 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Oct 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Oct 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 1,000 |
| Oct 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Oct 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Oct 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Oct 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Oct 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | - |
| Oct 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7.28% | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.40 | 7.55 | 7.55 | -1.31% | 2,800 |
| Oct 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Sep 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - | - |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | -1.24% | - |
| Sep 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | -2.42% | - |
| Sep 22, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.14 | 3.13% | 250 |
| Sep 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -1.23% | - |
| Sep 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | - | - |
| Sep 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -0.61% | - |
| Sep 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 3.82% | - |
| Sep 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | 0.64% | - |
| Sep 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | 0.65% | - |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | -0.64% | - |
| Sep 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | 0.65% | - |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | - | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 0.65% | - |
| Sep 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -0.65% | - |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | -1.27% | - |
| Sep 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | -3.09% | - |
| Sep 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -0.61% | - |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 0.62% | - |
| Aug 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -0.61% | - |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -1.21% | - |
| Aug 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 1.23% | - |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | - | - |
| Aug 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -1.21% | - |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | - |
| Aug 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | - |
| Aug 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -0.60% | - |
| Aug 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | - | - |
| Aug 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 1.84% | - |
| Aug 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -1.21% | 25 |
| Aug 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -1.20% | 45 |
| Aug 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1.83% | 6 |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 0.61% | - |
| Aug 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -0.61% | - |
| Aug 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -0.61% | - |
| Aug 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -1.20% | - |
| Aug 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | -2.91% | - |
| Aug 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 1.78% | - |
| Aug 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | -1.17% | - |
| Aug 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.43 | 1.18% | - |
| Jul 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | 1.81% | - |
| Jul 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 1.84% | - |
| Jul 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 0.62% | - |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -2.41% | - |
| Jul 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 1.84% | - |
| Jul 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -0.61% | - |
| Jul 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -1.20% | - |
| Jul 22, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.19 | 1.84% | 120 |
| Jul 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 0.62% | - |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -0.61% | - |