Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
At close: Dec 19, 2025
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.84 | 7.91 | 7.84 | 7.90 | 7.90 | 14.49% | 1,400 |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Dec 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | - |
| Nov 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | - |
| Nov 26, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.16% | - |
| Nov 25, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% | - |
| Nov 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.24% | - |
| Nov 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.33% | - |
| Nov 20, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.63% | - |
| Nov 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.88% | - |
| Nov 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Nov 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | - |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.43% | - |
| Nov 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Nov 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.28% | - |
| Nov 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.33% | - |
| Nov 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Nov 6, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.29% | - |
| Nov 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.69% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.70% | 600 |
| Oct 31, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.42% | - |
| Oct 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| Oct 29, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.70% | - |
| Oct 28, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.56% | - |
| Oct 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% | - |
| Oct 23, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.57% | - |
| Oct 22, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.85% | - |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Oct 16, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Oct 15, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |