Stalprodukt S.A. (FRA:0WB)
Germany · Delayed Price · Currency is EUR 54.80
-1.00 (-1.79%)
At close: Nov 28, 2025
Stalprodukt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.79% | - |
| Nov 27, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Nov 26, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | - |
| Nov 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Nov 24, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Nov 21, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.71% | - |
| Nov 20, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Nov 19, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.40% | - |
| Nov 18, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.03% | - |
| Nov 17, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Nov 13, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Nov 12, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Nov 11, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.03% | - |
| Nov 7, 2025 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | -2.32% | 120 |
| Nov 6, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.34% | 5 |
| Nov 5, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.32% | - |
| Nov 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Nov 3, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Oct 31, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| Oct 30, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Oct 29, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| Oct 28, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -4.19% | - |
| Oct 27, 2025 | 59.20 | 62.00 | 59.20 | 62.00 | 62.00 | 5.08% | 50 |
| Oct 24, 2025 | 58.40 | 62.60 | 58.40 | 59.00 | 59.00 | -1.34% | 117 |
| Oct 23, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.32% | - |
| Oct 22, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Oct 21, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.62% | - |
| Oct 20, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.33% | - |
| Oct 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.32% | - |
| Oct 16, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.32% | - |
| Oct 15, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.64% | - |
| Oct 14, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | - |
| Oct 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.64% | - |
| Oct 10, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Oct 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.65% | - |
| Oct 8, 2025 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 4.03% | 40 |
| Oct 7, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Oct 6, 2025 | 61.40 | 61.40 | 59.60 | 59.60 | 59.60 | -0.67% | 10 |
| Oct 3, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 6.76% | 25 |
| Oct 2, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Oct 1, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.72% | - |
| Sep 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.06% | - |
| Sep 29, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.81% | - |
| Sep 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1 |
| Sep 25, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | - |
| Sep 24, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.23% | - |