Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 7.02
-0.04 (-0.57%)
Last updated: Dec 1, 2025, 8:12 AM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% | - |
| Oct 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Oct 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | - |
| Oct 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.55% | - |
| Oct 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% | - |
| Oct 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.99% | - |
| Oct 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.71% | - |
| Sep 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.08% | - |
| Sep 29, 2025 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 1.83% | 9 |
| Sep 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| Sep 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.96% | - |
| Sep 24, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Sep 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% | - |