Salzgitter AG (BST:SZGA)
Germany · Delayed Price · Currency is EUR 5.15
-0.10 (-1.90%)
At close: Aug 7, 2026
BST:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | - |
| Aug 6, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -2.78% | - |
| Aug 5, 2026 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | - | - |
| Aug 4, 2026 | 5.10 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | - |
| Aug 3, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 1.98% | - |
| Jul 31, 2026 | 4.94 | 5.10 | 4.88 | 5.05 | 5.05 | 1.00% | - |
| Jul 30, 2026 | 4.86 | 5.05 | 4.66 | 5.00 | 5.00 | 0.40% | - |
| Jul 29, 2026 | 5.15 | 5.55 | 4.88 | 4.98 | 4.98 | -6.04% | 20 |
| Jul 28, 2026 | 5.20 | 5.55 | 5.15 | 5.30 | 5.30 | - | 20 |
| Jul 27, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Jul 24, 2026 | 5.05 | 5.45 | 4.98 | 5.35 | 5.35 | 3.88% | - |
| Jul 23, 2026 | 5.20 | 5.25 | 4.84 | 5.15 | 5.15 | -1.90% | - |
| Jul 22, 2026 | 5.30 | 5.30 | 5.05 | 5.25 | 5.25 | -0.94% | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | - |
| Jul 20, 2026 | 5.35 | 5.60 | 5.35 | 5.40 | 5.40 | - | - |
| Jul 17, 2026 | 5.10 | 5.40 | 4.88 | 5.40 | 5.40 | 3.85% | - |
| Jul 16, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jul 15, 2026 | 5.30 | 5.45 | 5.20 | 5.35 | 5.35 | -1.83% | - |
| Jul 14, 2026 | 4.98 | 5.45 | 4.98 | 5.45 | 5.45 | 9.44% | - |
| Jul 13, 2026 | 4.86 | 5.10 | 4.82 | 4.98 | 4.98 | -0.40% | - |
| Jul 10, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | 6.38% | - |
| Jul 9, 2026 | 4.76 | 4.84 | 4.68 | 4.70 | 4.70 | -2.49% | - |
| Jul 8, 2026 | 4.84 | 4.90 | 4.68 | 4.82 | 4.82 | -3.60% | - |
| Jul 7, 2026 | 4.86 | 5.05 | 4.82 | 5.00 | 5.00 | -0.99% | - |
| Jul 6, 2026 | 4.96 | 5.05 | 4.82 | 5.05 | 5.05 | 1.81% | - |
| Jul 3, 2026 | 4.66 | 4.96 | 4.64 | 4.96 | 4.96 | 4.20% | - |
| Jul 2, 2026 | 4.56 | 4.76 | 4.50 | 4.76 | 4.76 | 3.03% | - |
| Jul 1, 2026 | 4.36 | 4.62 | 4.22 | 4.62 | 4.62 | 4.05% | - |
| Jun 30, 2026 | 4.12 | 4.44 | 4.08 | 4.44 | 4.44 | 6.22% | - |
| Jun 29, 2026 | 4.24 | 4.24 | 4.10 | 4.18 | 4.18 | -2.34% | - |
| Jun 26, 2026 | 4.50 | 4.50 | 4.26 | 4.28 | 4.28 | -7.36% | - |
| Jun 25, 2026 | 4.52 | 4.66 | 4.50 | 4.62 | 4.62 | -1.28% | - |
| Jun 24, 2026 | 4.96 | 4.96 | 4.68 | 4.68 | 4.68 | -6.40% | - |
| Jun 23, 2026 | 4.92 | 5.05 | 4.74 | 5.00 | 5.00 | -0.99% | - |
| Jun 22, 2026 | 4.92 | 5.10 | 4.86 | 5.05 | 5.05 | - | - |
| Jun 19, 2026 | 4.96 | 5.05 | 4.90 | 5.05 | 5.05 | - | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Jun 17, 2026 | 5.55 | 5.55 | 5.35 | 5.50 | 5.50 | -0.90% | - |
| Jun 16, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -4.31% | - |
| Jun 15, 2026 | 5.60 | 5.85 | 5.45 | 5.80 | 5.80 | 3.57% | - |
| Jun 12, 2026 | 5.25 | 5.80 | 5.25 | 5.60 | 5.60 | - | 8,000 |
| Jun 11, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 6.67% | - |
| Jun 10, 2026 | 5.50 | 5.50 | 5.15 | 5.25 | 5.25 | -6.25% | - |
| Jun 9, 2026 | 6.05 | 6.05 | 5.50 | 5.60 | 5.60 | -8.94% | 35 |
| Jun 8, 2026 | 5.90 | 6.15 | 5.85 | 6.15 | 6.15 | 2.50% | - |
| Jun 5, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -8.25% | 35 |
| Jun 4, 2026 | 6.40 | 6.55 | 6.35 | 6.55 | 6.54 | 2.34% | - |
| Jun 3, 2026 | 6.30 | 6.50 | 6.20 | 6.40 | 6.39 | - | 80 |
| Jun 2, 2026 | 6.20 | 6.45 | 6.10 | 6.40 | 6.39 | 3.23% | - |
| Jun 1, 2026 | 6.00 | 6.20 | 5.85 | 6.20 | 6.19 | 2.48% | - |