Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.62	49.62	47.98	49.54	49.54	-0.16%	105,740
Nov 12, 2026	51.50	52.65	48.98	49.62	49.62	-1.84%	169,600
Nov 11, 2026	53.00	53.15	50.30	50.55	50.55	-2.32%	160,939
Nov 10, 2026	52.00	52.85	50.20	51.75	51.75	1.27%	167,731
Nov 9, 2026	49.02	51.50	48.58	51.10	51.10	4.54%	146,035
Nov 6, 2026	47.22	49.82	47.00	48.88	48.88	0.83%	167,415
Nov 5, 2026	51.30	52.75	46.80	48.48	48.48	-2.96%	253,172
Nov 4, 2026	49.12	52.20	49.00	49.96	49.96	1.79%	122,133
Nov 3, 2026	49.40	51.00	48.80	49.08	49.08	-2.81%	150,011
Nov 2, 2026	47.50	50.50	47.36	50.50	50.50	7.22%	269,540
Oct 30, 2026	47.80	47.98	46.36	47.10	47.10	-3.25%	170,053
Oct 29, 2026	44.00	48.68	43.76	48.68	48.68	11.24%	328,875
Oct 28, 2026	46.40	46.98	43.12	43.76	43.76	-6.81%	191,940
Oct 27, 2026	44.84	47.42	44.50	46.96	46.96	4.82%	212,509
Oct 26, 2026	43.80	45.16	43.54	44.80	44.80	2.24%	168,173
Oct 23, 2026	44.70	44.74	43.58	43.82	43.82	-2.10%	125,595
Oct 22, 2026	46.04	46.04	44.16	44.76	44.76	-5.25%	143,691
Oct 21, 2026	47.32	47.90	46.72	47.24	47.24	-0.71%	51,593
Oct 20, 2026	47.36	48.92	45.82	47.58	47.58	-1.04%	125,608
Oct 19, 2026	48.28	49.08	47.34	48.08	48.08	-0.33%	103,027
Oct 16, 2026	48.54	49.76	48.22	48.24	48.24	0.79%	134,561
Oct 15, 2026	47.50	48.84	46.70	47.86	47.86	-1.07%	257,059
Oct 14, 2026	48.02	50.25	48.02	48.38	48.38	0.96%	145,402
Oct 13, 2026	49.00	49.80	47.92	47.92	47.92	-1.88%	105,586
Oct 12, 2026	49.60	50.30	48.74	48.84	48.84	-2.20%	111,174
Oct 9, 2026	46.88	50.60	46.86	49.94	49.94	13.40%	260,255
Oct 8, 2026	45.00	45.00	43.26	44.04	44.04	-3.38%	152,831
Oct 7, 2026	47.62	48.20	45.46	45.58	45.58	-5.71%	101,828
Oct 6, 2026	48.42	49.74	47.44	48.34	48.34	0.42%	78,993
Oct 5, 2026	48.00	48.18	46.44	48.14	48.14	-0.21%	154,294
Oct 2, 2026	48.92	49.08	47.58	48.24	48.24	0.92%	126,084
Oct 1, 2026	50.20	51.10	47.28	47.80	47.80	-6.00%	207,584
Sep 30, 2026	50.90	51.50	50.00	50.85	50.85	0.79%	155,280
Sep 29, 2026	52.65	52.65	50.35	50.45	50.45	-2.04%	118,472
Sep 28, 2026	51.95	53.85	49.90	51.50	51.50	-1.72%	234,727
Sep 25, 2026	53.50	53.90	52.20	52.40	52.40	1.35%	195,230
Sep 24, 2026	51.25	54.00	50.80	51.70	51.70	-0.29%	166,514
Sep 23, 2026	52.90	53.20	51.85	51.85	51.85	-0.96%	111,542
Sep 22, 2026	50.00	53.65	49.52	52.35	52.35	3.66%	154,627
Sep 21, 2026	52.05	52.10	50.25	50.50	50.50	-1.94%	198,858
Sep 18, 2026	54.90	54.90	51.50	51.50	51.50	-6.70%	208,564
Sep 17, 2026	55.00	55.75	54.00	55.20	55.20	0.45%	88,485
Sep 16, 2026	54.45	54.95	53.15	54.95	54.95	2.14%	127,817
Sep 15, 2026	51.20	55.00	50.30	53.80	53.80	5.28%	270,555
Sep 14, 2026	53.60	54.70	50.50	51.10	51.10	-7.93%	276,566
Sep 11, 2026	56.05	56.20	54.40	55.50	55.50	-0.36%	124,311
Sep 10, 2026	58.60	59.45	55.60	55.70	55.70	-7.32%	178,100
Sep 9, 2026	59.75	61.35	59.25	60.10	60.10	0.33%	146,205
Sep 8, 2026	61.05	61.30	58.70	59.90	59.90	-2.12%	151,231
Sep 7, 2026	60.25	61.70	59.50	61.20	61.20	1.41%	82,944