Salzgitter AG (BST:SZGA)
Germany · Delayed Price · Currency is EUR 3.440
+0.160 (4.88%)
At close: Dec 4, 2025
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | 4.88% | - |
| Dec 3, 2025 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | -2.38% | - |
| Dec 2, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | - | - |
| Dec 1, 2025 | 3.28 | 3.36 | 3.26 | 3.36 | 3.36 | -2.33% | - |
| Nov 28, 2025 | 3.24 | 3.44 | 3.24 | 3.44 | 3.44 | 6.17% | - |
| Nov 27, 2025 | 3.12 | 3.76 | 3.12 | 3.24 | 3.24 | 3.18% | 248 |
| Nov 26, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 5.37% | - |
| Nov 25, 2025 | 2.66 | 2.98 | 2.66 | 2.98 | 2.98 | 12.88% | - |
| Nov 24, 2025 | 2.54 | 2.68 | 2.54 | 2.64 | 2.64 | 0.76% | - |
| Nov 21, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | -14.94% | - |
| Nov 20, 2025 | 2.76 | 3.08 | 2.76 | 3.08 | 3.08 | 11.59% | 500 |
| Nov 19, 2025 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 0.73% | - |
| Nov 18, 2025 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | -2.14% | - |
| Nov 17, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | - | 200 |
| Nov 14, 2025 | 2.76 | 2.80 | 2.66 | 2.80 | 2.80 | 4.48% | - |
| Nov 3, 2025 | 2.60 | 2.72 | 2.60 | 2.68 | 2.68 | -3.60% | 300 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -10.90% | 100 |
| Oct 23, 2025 | 2.66 | 3.12 | 2.66 | 3.12 | 3.12 | 16.42% | 20 |
| Oct 22, 2025 | 2.94 | 2.94 | 2.68 | 2.68 | 2.68 | -7.59% | 12 |
| Oct 16, 2025 | 2.72 | 2.90 | 2.60 | 2.90 | 2.90 | -7.05% | 251 |
| Oct 6, 2025 | 3.34 | 3.34 | 3.00 | 3.12 | 3.12 | 13.87% | 200 |
| Oct 1, 2025 | 2.36 | 2.74 | 2.36 | 2.74 | 2.74 | 12.30% | 1,000 |
| Aug 1, 2025 | 2.08 | 2.44 | 2.08 | 2.44 | 2.44 | -9.63% | 150 |
| Jul 29, 2025 | 2.26 | 2.70 | 2.26 | 2.70 | 2.70 | 15.38% | 525 |
| Jul 15, 2025 | 2.44 | 2.46 | 2.34 | 2.34 | 2.34 | -22.00% | 300 |
| Jul 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 150 |
| Jul 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | 100 |
| Jul 9, 2025 | 2.48 | 3.18 | 2.48 | 3.18 | 3.18 | 60.61% | 460 |