Salzgitter AG (BST:SZGA)
Germany · Delayed Price · Currency is EUR 4.820
+0.180 (3.88%)
At close: Feb 5, 2026
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.64 | 4.90 | 4.48 | 4.82 | 4.82 | 3.88% | - |
| Feb 4, 2026 | 4.58 | 4.68 | 4.46 | 4.64 | 4.64 | - | - |
| Feb 3, 2026 | 4.40 | 4.68 | 4.40 | 4.64 | 4.64 | 3.57% | - |
| Feb 2, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | - |
| Jan 30, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jan 29, 2026 | 4.52 | 4.60 | 4.40 | 4.44 | 4.44 | -3.48% | - |
| Jan 28, 2026 | 4.46 | 4.60 | 4.38 | 4.60 | 4.60 | -5.74% | - |
| Jan 27, 2026 | 4.50 | 4.88 | 4.46 | 4.88 | 4.88 | -7.05% | 6 |
| Jan 26, 2026 | 4.76 | 5.25 | 4.74 | 5.25 | 5.25 | 7.58% | 13 |
| Jan 23, 2026 | 4.72 | 5.05 | 4.64 | 4.88 | 4.88 | 1.24% | 7 |
| Jan 22, 2026 | 4.74 | 4.86 | 4.48 | 4.82 | 4.82 | 2.55% | - |
| Jan 21, 2026 | 4.52 | 4.70 | 4.46 | 4.70 | 4.70 | 2.17% | 260 |
| Jan 20, 2026 | 4.40 | 4.92 | 4.40 | 4.60 | 4.60 | 1.32% | 30 |
| Jan 19, 2026 | 4.94 | 4.94 | 4.38 | 4.54 | 4.54 | -0.44% | 400 |
| Jan 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jan 15, 2026 | 4.54 | 4.74 | 4.54 | 4.54 | 4.54 | -1.73% | 150 |
| Jan 14, 2026 | 4.72 | 4.78 | 4.38 | 4.62 | 4.62 | -3.35% | - |
| Jan 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Jan 12, 2026 | 4.50 | 4.60 | 4.46 | 4.58 | 4.58 | 1.33% | - |
| Jan 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.44% | 30 |
| Jan 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Jan 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6.02% | - |
| Jan 6, 2026 | 4.30 | 4.44 | 4.24 | 4.32 | 4.32 | -1.37% | 50 |
| Jan 5, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | -4.37% | - |
| Jan 2, 2026 | 3.80 | 4.58 | 3.80 | 4.58 | 4.58 | 22.46% | 150 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Dec 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Dec 22, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Dec 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Dec 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Dec 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Dec 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76% | - |
| Dec 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Dec 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Dec 9, 2025 | 3.68 | 3.78 | 3.60 | 3.78 | 3.78 | 3.28% | - |
| Dec 8, 2025 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 1.67% | - |
| Dec 5, 2025 | 3.36 | 4.12 | 3.36 | 3.60 | 3.60 | 4.65% | 200 |
| 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% | - |