Salzgitter AG (BST:SZGA)
Germany · Delayed Price · Currency is EUR 5.65
-0.15 (-2.59%)
At close: Aug 28, 2026
BST:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -2.59% | - |
| Aug 27, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | - |
| Aug 26, 2026 | 5.40 | 5.75 | 5.35 | 5.70 | 5.70 | 9.62% | - |
| Aug 25, 2026 | 5.05 | 5.25 | 4.94 | 5.20 | 5.20 | 1.96% | - |
| Aug 24, 2026 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | - | - |
| Aug 21, 2026 | 4.64 | 5.15 | 4.58 | 5.10 | 5.10 | 7.14% | - |
| Aug 20, 2026 | 4.90 | 4.94 | 4.56 | 4.76 | 4.76 | -4.80% | - |
| Aug 19, 2026 | 4.82 | 5.20 | 4.82 | 5.00 | 5.00 | 0.40% | - |
| Aug 18, 2026 | 4.98 | 5.10 | 4.92 | 4.98 | 4.98 | -1.39% | - |
| Aug 17, 2026 | 5.05 | 5.55 | 4.88 | 5.05 | 5.05 | 2.64% | 200 |
| Aug 14, 2026 | 4.98 | 5.00 | 4.88 | 4.92 | 4.92 | -3.53% | - |
| Aug 13, 2026 | 4.82 | 5.10 | 4.70 | 5.10 | 5.10 | 2.41% | - |
| Aug 12, 2026 | 4.86 | 5.05 | 4.86 | 4.98 | 4.98 | -1.39% | - |
| Aug 11, 2026 | 5.10 | 5.10 | 4.78 | 5.05 | 5.05 | -0.98% | - |
| Aug 10, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| 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 | - | - |