SSAB AB (publ) (BIT:1SSAB)
Italy · Delayed Price · Currency is EUR 9.12
-0.03 (-0.35%)
At close: Oct 2, 2026
BIT:1SSAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.35% | - |
| Oct 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.37% | - |
| Sep 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.07% | - |
| Sep 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.68% | - |
| Sep 28, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.05% | - |
| Sep 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.49% | - |
| Sep 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.00% | - |
| Sep 23, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.12% | - |
| Sep 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% | - |
| Sep 21, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.66% | - |
| Sep 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.74% | - |
| Sep 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.64% | - |
| Sep 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.49% | - |
| Sep 15, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.70% | - |
| Sep 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.22% | - |
| Sep 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.59% | - |
| Sep 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.10% | - |
| Sep 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.70% | - |
| Sep 8, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.90% | - |
| Sep 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.86% | - |
| Sep 4, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.53% | - |
| Sep 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.76% | - |
| Sep 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | - |
| Sep 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.77% | - |
| Aug 31, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% | - |
| Aug 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.53% | - |
| Aug 27, 2026 | 9.14 | 9.14 | 9.14 | 9.46 | 9.46 | 12.57% | 50 |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -9.93% | 50 |
| Aug 25, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.74% | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.72% | - |
| Aug 20, 2026 | 8.64 | 8.64 | 8.64 | 8.90 | 8.90 | -11.75% | 165 |
| Aug 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.37% | - |
| Aug 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.77% | - |
| Aug 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.14% | - |
| Aug 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 5.50% | - |
| Aug 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.61% | - |
| Aug 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.47% | - |
| Aug 11, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.58% | - |
| Aug 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.40% | - |
| Aug 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.27% | - |
| Aug 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.45% | - |
| Aug 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3.65% | - |
| Aug 4, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.46% | - |
| Aug 3, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% | - |
| Jul 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.17% | - |
| Jul 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.23% | - |
| Jul 29, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.64% | - |
| Jul 28, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| Jul 27, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.12% | - |