Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.40	55.05	54.05	54.50	54.50	-0.91%	187,797
Feb 19, 2026	52.85	55.25	52.50	55.00	55.00	2.90%	150,182
Feb 18, 2026	52.00	53.75	51.55	53.45	53.45	4.60%	130,760
Feb 17, 2026	52.15	52.15	49.24	51.10	51.10	-2.20%	123,018
Feb 16, 2026	52.20	52.70	51.15	52.25	52.25	0.19%	124,918
Feb 13, 2026	51.40	52.95	50.10	52.15	52.15	-1.14%	247,894
Feb 12, 2026	58.00	58.00	52.65	52.75	52.75	-5.72%	222,214
Feb 11, 2026	54.55	58.45	54.05	55.95	55.95	3.61%	420,750
Feb 10, 2026	50.75	54.70	46.62	54.00	54.00	5.57%	477,554
Feb 9, 2026	50.60	51.95	50.05	51.15	51.15	0.59%	167,999
Feb 6, 2026	49.54	52.35	49.54	50.85	50.85	1.82%	224,356
Feb 5, 2026	47.02	50.60	47.02	49.94	49.94	5.45%	249,380
Feb 4, 2026	48.04	48.34	46.26	47.36	47.36	-0.75%	237,788
Feb 3, 2026	46.62	48.20	46.26	47.72	47.72	4.19%	151,064
Feb 2, 2026	43.82	46.20	43.52	45.80	45.80	0.88%	114,817
Jan 30, 2026	45.14	45.72	43.82	45.40	45.40	-0.18%	208,481
Jan 29, 2026	47.80	48.04	45.48	45.48	45.48	-3.23%	162,189
Jan 28, 2026	47.70	47.74	45.80	47.00	47.00	0.13%	196,687
Jan 27, 2026	49.44	49.52	46.14	46.94	46.94	-5.52%	183,363
Jan 26, 2026	49.94	50.70	49.44	49.68	49.68	-0.32%	159,111
Jan 23, 2026	49.52	50.15	48.38	49.84	49.84	-0.08%	137,179
Jan 22, 2026	46.48	49.88	46.24	49.88	49.88	3.87%	255,017
Jan 21, 2026	47.70	48.06	46.54	48.02	48.02	3.00%	187,562
Jan 20, 2026	47.46	49.82	46.38	46.62	46.62	1.39%	363,270
Jan 19, 2026	45.92	46.68	45.56	45.98	45.98	-1.16%	92,042
Jan 16, 2026	47.58	48.10	46.44	46.52	46.52	-0.77%	115,551
Jan 15, 2026	48.62	49.80	46.86	46.88	46.88	-0.89%	145,501
Jan 14, 2026	49.08	49.08	45.84	47.30	47.30	-3.67%	196,675
Jan 13, 2026	47.34	49.10	46.50	49.10	49.10	4.51%	157,994
Jan 12, 2026	45.58	47.18	45.58	46.98	46.98	1.91%	121,243
Jan 9, 2026	46.50	46.86	45.70	46.10	46.10	-0.22%	77,578
Jan 8, 2026	46.06	46.56	45.26	46.20	46.20	-0.69%	154,775
Jan 7, 2026	44.34	46.78	44.32	46.52	46.52	5.44%	203,857
Jan 6, 2026	45.22	45.66	44.12	44.12	44.12	-1.43%	243,240
Jan 5, 2026	45.00	45.82	43.86	44.76	44.76	-	193,258
Jan 2, 2026	40.50	44.76	40.50	44.76	44.76	11.51%	247,043
Dec 30, 2025	40.50	41.18	40.14	40.14	40.14	-1.08%	41,270
Dec 29, 2025	39.86	40.84	39.62	40.58	40.58	2.53%	91,564
Dec 23, 2025	39.64	40.12	39.08	39.58	39.58	-0.45%	60,975
Dec 22, 2025	40.46	40.62	39.14	39.76	39.76	-1.68%	99,033
Dec 19, 2025	41.34	41.34	40.16	40.44	40.44	-2.08%	136,483
Dec 18, 2025	40.56	41.56	39.80	41.30	41.30	1.32%	112,192
Dec 17, 2025	40.30	41.10	40.24	40.76	40.76	1.19%	278,740
Dec 16, 2025	40.80	41.74	40.28	40.28	40.28	-2.66%	182,897
Dec 15, 2025	40.54	41.64	40.30	41.38	41.38	0.88%	84,615
Dec 12, 2025	42.00	42.20	41.02	41.02	41.02	-1.35%	165,714
Dec 11, 2025	40.42	41.86	40.36	41.58	41.58	3.23%	165,781
Dec 10, 2025	40.00	40.50	39.60	40.28	40.28	0.90%	144,304
Dec 9, 2025	39.80	40.18	38.50	39.92	39.92	0.96%	171,301
Dec 8, 2025	39.36	40.28	39.12	39.54	39.54	5.16%	225,656