Salzgitter AG (BST:SZGA)
Germany · Delayed Price · Currency is EUR 5.55
-0.60 (-9.76%)
At close: Jun 9, 2026
BST:SZGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.24% | 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% | - |
| May 29, 2026 | 5.85 | 6.10 | 5.80 | 6.05 | 6.04 | 1.68% | - |
| May 28, 2026 | 5.65 | 6.00 | 5.65 | 5.95 | 5.94 | 3.48% | - |
| May 27, 2026 | 5.70 | 5.85 | 5.65 | 5.75 | 5.74 | - | - |
| May 26, 2026 | 5.55 | 5.90 | 5.55 | 5.75 | 5.74 | 0.88% | - |
| May 25, 2026 | 5.60 | 5.75 | 5.50 | 5.70 | 5.69 | 2.70% | - |
| May 22, 2026 | 5.45 | 5.65 | 5.35 | 5.55 | 5.54 | 4.72% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.25 | 5.30 | 5.29 | -4.50% | - |
| May 20, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.54 | 4.72% | - |
| May 19, 2026 | 5.35 | 5.40 | 5.15 | 5.30 | 5.29 | -2.75% | 80 |
| May 18, 2026 | 5.35 | 5.50 | 5.15 | 5.45 | 5.44 | -0.91% | - |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | -0.90% | 80 |
| May 14, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.54 | 1.83% | - |
| May 13, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.44 | 4.81% | - |
| May 12, 2026 | 4.82 | 5.35 | 4.82 | 5.20 | 5.19 | 4.84% | - |
| May 11, 2026 | 4.86 | 5.00 | 4.78 | 4.96 | 4.95 | -1.78% | - |
| May 8, 2026 | 4.88 | 5.05 | 4.80 | 5.05 | 5.04 | 3.48% | - |
| May 7, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.87 | -3.37% | - |
| May 6, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 5.04 | 9.31% | - |
| May 5, 2026 | 4.44 | 4.64 | 4.44 | 4.62 | 4.61 | 2.67% | - |
| May 4, 2026 | 4.62 | 4.72 | 4.48 | 4.50 | 4.49 | 1.35% | - |
| Apr 30, 2026 | 4.52 | 4.66 | 4.44 | 4.44 | 4.43 | -3.06% | - |
| Apr 29, 2026 | 4.30 | 4.58 | 4.28 | 4.58 | 4.57 | 4.09% | - |
| Apr 28, 2026 | 4.72 | 4.82 | 4.40 | 4.40 | 4.39 | -8.71% | 350 |
| Apr 27, 2026 | 4.60 | 4.82 | 4.54 | 4.82 | 4.81 | - | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | - | 279 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.74 | 4.82 | 4.81 | -5.49% | - |
| Apr 22, 2026 | 4.94 | 5.30 | 4.88 | 5.10 | 5.09 | 3.66% | 339 |
| Apr 21, 2026 | 4.76 | 4.98 | 4.74 | 4.92 | 4.91 | 2.07% | - |
| Apr 20, 2026 | 4.68 | 4.92 | 4.62 | 4.82 | 4.81 | -2.03% | - |
| Apr 17, 2026 | 4.56 | 4.94 | 4.54 | 4.92 | 4.91 | 6.03% | - |
| Apr 16, 2026 | 4.72 | 4.82 | 4.64 | 4.64 | 4.63 | -2.93% | - |
| Apr 15, 2026 | 4.72 | 4.84 | 4.70 | 4.78 | 4.77 | - | - |
| Apr 14, 2026 | 4.54 | 4.82 | 4.54 | 4.78 | 4.77 | 3.46% | - |
| Apr 13, 2026 | 4.46 | 4.80 | 4.40 | 4.62 | 4.61 | -1.28% | 125 |
| Apr 10, 2026 | 4.24 | 4.84 | 4.22 | 4.68 | 4.67 | 7.34% | 125 |
| Apr 9, 2026 | 4.22 | 4.60 | 4.18 | 4.36 | 4.35 | - | 13 |
| Apr 8, 2026 | 4.00 | 4.54 | 3.96 | 4.36 | 4.35 | 13.54% | 13 |
| Apr 7, 2026 | 3.66 | 3.86 | 3.64 | 3.84 | 3.83 | 2.67% | - |
| Apr 2, 2026 | 3.66 | 3.78 | 3.54 | 3.74 | 3.73 | -2.60% | - |
| Apr 1, 2026 | 3.56 | 3.88 | 3.56 | 3.84 | 3.83 | 4.92% | - |
| Mar 31, 2026 | 3.22 | 3.70 | 3.16 | 3.66 | 3.65 | 11.59% | - |
| Mar 30, 2026 | 3.30 | 3.36 | 3.24 | 3.28 | 3.27 | -5.20% | 74 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.45 | -1.70% | - |