SkiStar AB (publ) (3AJ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| May 09, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| May 08, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 07, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 06, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| May 03, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 02, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Apr 30, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Apr 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 26, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Apr 25, 2024 | 12.88 | 12.97 | 12.88 | 12.97 | 12.97 | 115 |
| Apr 24, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Apr 23, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Apr 22, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Apr 19, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 18, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 17, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Apr 16, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Apr 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Apr 12, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Apr 11, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Apr 10, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Apr 09, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Apr 08, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Apr 05, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Apr 04, 2024 | 13.54 | 13.54 | 13.46 | 13.50 | 13.50 | 460 |
| Apr 03, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Apr 02, 2024 | 13.78 | 13.78 | 13.59 | 13.59 | 13.59 | 30 |
| Mar 28, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Mar 27, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Mar 26, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Mar 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 22, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Mar 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 20, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 19, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Mar 18, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Mar 15, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 180 |
| Mar 14, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Mar 13, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Mar 12, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Mar 11, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Mar 08, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Mar 07, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 06, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 05, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Mar 04, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Mar 01, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Feb 29, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Feb 28, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Feb 27, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Feb 26, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Feb 23, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Feb 22, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Feb 21, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Feb 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Feb 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 15, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 14, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 13, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Feb 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 09, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Feb 08, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Feb 07, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Feb 06, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 05, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Feb 02, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Feb 01, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jan 31, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jan 30, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jan 29, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jan 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jan 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jan 24, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jan 23, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jan 22, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jan 19, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jan 17, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jan 16, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jan 15, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Jan 12, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Jan 11, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jan 10, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jan 09, 2024 | 11.41 | 11.68 | 11.41 | 11.68 | 11.68 | 280 |
| Jan 08, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jan 05, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jan 04, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jan 03, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Jan 02, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 29, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Dec 28, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Dec 27, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Dec 22, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Dec 21, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Dec 20, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Dec 19, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Dec 18, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Dec 15, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.