Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 6.55
-0.05 (-0.76%)
At close: Mar 27, 2026
FRA:52SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.01% | - |
| Mar 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.41% | - |
| Mar 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.57% | - |
| Mar 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.16% | - |
| Mar 20, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.37% | - |
| Mar 19, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| Mar 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.09% | - |
| Mar 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.29% | - |
| Mar 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.24% | - |
| Mar 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Mar 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.31% | - |
| Mar 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Mar 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.60% | - |
| Mar 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.58% | - |
| Mar 6, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -3.06% | - |
| Mar 5, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% | - |
| Mar 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.74% | - |
| Mar 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.09% | - |
| Mar 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.05% | - |
| Feb 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.03% | - |
| Feb 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.02% | - |
| Feb 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% | - |
| Feb 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.77% | - |
| Feb 23, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% | - |
| Feb 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.77% | - |
| Feb 19, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% | - |
| Feb 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% | - |
| Feb 17, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.27% | - |
| Feb 16, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.01% | - |
| Feb 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Feb 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | - |
| Feb 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.74% | - |
| Feb 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.49% | - |
| Feb 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.56% | - |
| Feb 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -5.07% | - |
| Feb 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.84% | - |
| Feb 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% | - |
| Feb 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.12% | - |
| Feb 2, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% | - |
| Jan 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.60% | - |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.57% | - |
| Jan 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Jan 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.42% | - |
| Jan 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Jan 23, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.43% | - |
| Jan 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.78% | - |
| Jan 21, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Jan 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | - |
| Jan 19, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.85% | - |