Salzgitter AG (BST:SZGA)
Germany · Delayed Price · Currency is EUR 4.400
-0.420 (-8.71%)
At close: Apr 28, 2026
BST:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.72 | 4.82 | 4.40 | 4.40 | 4.40 | -8.71% | 350 |
| Apr 27, 2026 | 4.60 | 4.82 | 4.54 | 4.82 | 4.82 | - | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 23, 2026 | 4.92 | 4.92 | 4.74 | 4.82 | 4.82 | -5.49% | - |
| Apr 22, 2026 | 4.94 | 5.30 | 4.88 | 5.10 | 5.10 | 3.66% | 339 |
| Apr 21, 2026 | 4.76 | 4.98 | 4.74 | 4.92 | 4.92 | 2.07% | - |
| Apr 20, 2026 | 4.68 | 4.92 | 4.62 | 4.82 | 4.82 | -2.03% | - |
| Apr 17, 2026 | 4.56 | 4.94 | 4.54 | 4.92 | 4.92 | 6.03% | - |
| Apr 16, 2026 | 4.72 | 4.82 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Apr 15, 2026 | 4.72 | 4.84 | 4.70 | 4.78 | 4.78 | - | - |
| Apr 14, 2026 | 4.54 | 4.82 | 4.54 | 4.78 | 4.78 | 3.46% | - |
| Apr 13, 2026 | 4.46 | 4.80 | 4.40 | 4.62 | 4.62 | -1.28% | 125 |
| Apr 10, 2026 | 4.24 | 4.84 | 4.22 | 4.68 | 4.68 | 7.34% | 125 |
| Apr 9, 2026 | 4.22 | 4.60 | 4.18 | 4.36 | 4.36 | - | 13 |
| Apr 8, 2026 | 4.00 | 4.54 | 3.96 | 4.36 | 4.36 | 13.54% | 13 |
| Apr 7, 2026 | 3.66 | 3.86 | 3.64 | 3.84 | 3.84 | 2.67% | - |
| Apr 2, 2026 | 3.66 | 3.78 | 3.54 | 3.74 | 3.74 | -2.60% | - |
| Apr 1, 2026 | 3.56 | 3.88 | 3.56 | 3.84 | 3.84 | 4.92% | - |
| Mar 31, 2026 | 3.22 | 3.70 | 3.16 | 3.66 | 3.66 | 11.59% | - |
| Mar 30, 2026 | 3.30 | 3.36 | 3.24 | 3.28 | 3.28 | -5.20% | 74 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -1.70% | - |
| Mar 26, 2026 | 3.52 | 3.60 | 3.38 | 3.52 | 3.52 | -1.68% | 74 |
| Mar 25, 2026 | 3.62 | 3.98 | 3.58 | 3.58 | 3.58 | -10.05% | 10 |
| Mar 24, 2026 | 3.42 | 3.98 | 3.42 | 3.98 | 3.98 | 14.37% | 10 |
| Mar 23, 2026 | 3.14 | 3.58 | 3.02 | 3.48 | 3.48 | -6.95% | 600 |
| Mar 20, 2026 | 3.38 | 3.74 | 3.36 | 3.74 | 3.74 | 10.65% | 20 |
| Mar 19, 2026 | 3.82 | 3.84 | 3.28 | 3.38 | 3.38 | -13.33% | 420 |
| Mar 18, 2026 | 3.88 | 3.98 | 3.82 | 3.90 | 3.90 | -7.14% | - |
| Mar 17, 2026 | 3.82 | 4.20 | 3.82 | 4.20 | 4.20 | 9.95% | 22 |
| Mar 16, 2026 | 3.96 | 3.98 | 3.80 | 3.82 | 3.82 | -15.11% | 22 |
| Mar 13, 2026 | 4.24 | 4.50 | 4.04 | 4.50 | 4.50 | 6.13% | 42 |
| Mar 12, 2026 | 4.42 | 4.48 | 4.24 | 4.24 | 4.24 | -5.78% | 10 |
| Mar 11, 2026 | 4.54 | 4.68 | 4.48 | 4.50 | 4.50 | -1.32% | - |
| Mar 10, 2026 | 4.38 | 4.92 | 4.36 | 4.56 | 4.56 | 3.17% | 100 |
| Mar 9, 2026 | 4.80 | 4.80 | 4.22 | 4.42 | 4.42 | -7.92% | 100 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 5, 2026 | 4.92 | 5.05 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Mar 4, 2026 | 4.80 | 5.10 | 4.74 | 5.05 | 5.05 | 2.64% | 148 |
| Mar 3, 2026 | 5.05 | 5.05 | 4.70 | 4.92 | 4.92 | -4.47% | 148 |
| Mar 2, 2026 | 5.15 | 5.25 | 5.00 | 5.15 | 5.15 | -2.83% | - |
| Feb 27, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | - |
| Feb 26, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | - |
| Feb 25, 2026 | 5.20 | 5.40 | 5.15 | 5.35 | 5.35 | 0.94% | - |
| Feb 24, 2026 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -3.64% | - |
| Feb 23, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 2.80% | - |
| Feb 20, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |
| Feb 19, 2026 | 5.15 | 5.45 | 5.05 | 5.35 | 5.35 | 2.88% | - |
| Feb 18, 2026 | 4.96 | 5.25 | 4.96 | 5.20 | 5.20 | 4.00% | - |
| Feb 17, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Feb 16, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | - |