Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 6.78
+0.09 (1.35%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:52SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | - | 1.35% | - |
| Jun 2, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.18% | - |
| Jun 1, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| May 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| May 28, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.99% | - |
| May 27, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.94% | - |
| May 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.55% | - |
| May 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 3.04% | - |
| May 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| May 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.36% | - |
| May 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.26% | - |
| May 19, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.78% | - |
| May 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.44% | - |
| May 15, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.45% | - |
| May 14, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.38% | - |
| May 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% | - |
| May 12, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.03% | - |
| May 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 3.19% | 200 |
| May 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.79% | - |
| May 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.13% | - |
| May 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.98% | - |
| May 5, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.75% | - |
| May 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.99% | - |
| Apr 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.45% | - |
| Apr 29, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Apr 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.65% | - |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.19% | - |
| Apr 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.30% | - |
| Apr 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.75% | - |
| Apr 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.85% | - |
| Apr 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.57% | - |
| Apr 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | - |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.43% | - |
| Apr 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Apr 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Apr 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.98% | - |
| Apr 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Apr 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Apr 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% | - |
| Apr 8, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 4.68% | - |
| Apr 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.79% | - |
| Apr 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.15% | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% | - |
| Mar 31, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.70% | - |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| 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% | - |