Stalprodukt S.A. (FRA:0WB)
Germany · Delayed Price · Currency is EUR 57.80
-0.20 (-0.34%)
Last updated: Feb 23, 2026, 8:04 AM CET
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | -0.68% | 12 |
| Feb 19, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.34% | - |
| Feb 18, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Feb 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 2.40% | - |
| Feb 16, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.34% | - |
| Feb 13, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34% | - |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | - |
| Feb 11, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.70% | - |
| Feb 10, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Feb 9, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Feb 6, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -2.33% | - |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2 |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.60% | - |
| Feb 2, 2026 | 60.40 | 61.60 | 60.40 | 61.60 | 61.60 | 1.99% | - |
| Jan 30, 2026 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | -1.31% | - |
| Jan 29, 2026 | 61.60 | 62.00 | 61.20 | 61.20 | 61.20 | -1.29% | 100 |
| Jan 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.31% | - |
| Jan 27, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.99% | - |
| Jan 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.98% | 50 |
| Jan 23, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.99% | - |
| Jan 21, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Jan 20, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.09% | - |
| Jan 16, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.69% | - |
| Jan 15, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -3.67% | - |
| Jan 14, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.26% | 4 |
| Jan 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Jan 12, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Jan 9, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Jan 8, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.08% | - |
| Jan 7, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -0.71% | 150 |
| Jan 6, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | - |
| Jan 5, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 2.96% | - |
| Jan 2, 2026 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | 0.75% | 15 |
| Dec 30, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -4.29% | - |
| Dec 29, 2025 | 53.80 | 56.00 | 53.80 | 56.00 | 56.00 | -2.78% | 18 |
| Dec 23, 2025 | 55.00 | 57.60 | 55.00 | 57.60 | 57.60 | 2.86% | 34 |
| Dec 22, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 2.56% | 5 |
| Dec 19, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | - |
| Dec 17, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | - |
| Dec 16, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.09% | - |
| Dec 15, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.72% | - |
| Dec 12, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | - |
| Dec 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| Dec 10, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | - |
| Dec 9, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | - |
| Dec 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.10% | 4 |