Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 7.71
+0.11 (1.45%)
At close: Sep 18, 2026
FRA:52SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.45% | - |
| Sep 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.84% | - |
| Sep 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% | - |
| Sep 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.74% | - |
| Sep 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.19% | - |
| Sep 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.71% | - |
| Sep 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.76% | - |
| Sep 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.40% | - |
| Sep 8, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.62% | - |
| Sep 4, 2026 | 7.84 | 8.03 | 7.84 | 8.03 | 8.03 | 5.38% | 1 |
| Sep 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.42% | - |
| Sep 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | 3 |
| Sep 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.39% | - |
| Aug 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% | - |
| Aug 28, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.36% | - |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | -1.81% | - |
| Aug 26, 2026 | 7.52 | 7.74 | 7.52 | 7.74 | 7.61 | 2.93% | 2 |
| Aug 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.39 | -0.53% | - |
| Aug 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.43 | 1.61% | - |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.31 | 0.81% | - |
| Aug 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.25 | 3.22% | - |
| Aug 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -0.14% | - |
| Aug 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.04 | -2.85% | - |
| Aug 17, 2026 | 7.29 | 7.37 | 7.29 | 7.37 | 7.24 | 0.82% | 30 |
| Aug 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.18 | -0.81% | - |
| Aug 13, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.24 | -1.21% | - |
| Aug 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.33 | -1.45% | - |
| Aug 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.44 | -1.69% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | 0.13% | 10 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.56 | -0.26% | - |
| Aug 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.58 | 1.72% | - |
| Aug 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | -1.17% | - |
| Aug 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.54 | 1.19% | - |
| Aug 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | 0.80% | - |
| Jul 31, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.39 | 2.31% | - |
| Jul 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -1.21% | - |
| Jul 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.31 | 0.95% | - |
| Jul 28, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.24 | -2.51% | - |
| Jul 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.43 | 4.56% | - |
| Jul 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.11 | -1.63% | - |
| Jul 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 2.80% | - |
| Jul 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -0.28% | - |
| Jul 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.05 | -1.51% | - |
| Jul 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | -0.95% | - |
| Jul 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -0.81% | - |
| Jul 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.28 | -2.24% | - |
| Jul 15, 2026 | 7.23 | 7.58 | 7.23 | 7.58 | 7.45 | 6.01% | 35 |
| Jul 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - | - |
| Jul 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | 0.56% | 70 |