Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 7.83
+0.06 (0.77%)
At close: Feb 20, 2026
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.65% | - |
| Jan 15, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% | - |
| Jan 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jan 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.38% | - |
| Jan 12, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.51% | - |
| Jan 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.88% | - |
| Jan 8, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Jan 7, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Jan 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Jan 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% | - |
| Jan 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.87% | - |
| Dec 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | - |
| Dec 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.40% | - |
| Dec 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Dec 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | - |
| Dec 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.20% | - |
| Dec 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.03% | - |
| Dec 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.39% | - |
| Dec 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.02% | - |
| Dec 10, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| Dec 9, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.01% | - |
| Dec 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |