Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 6.73
+0.02 (0.30%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:52SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.37% | - |
| Mar 19, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| Mar 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.09% | - |
| Mar 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.29% | - |
| Mar 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.24% | - |
| Mar 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Mar 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.31% | - |
| Mar 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Mar 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.60% | - |
| Mar 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.58% | - |
| Mar 6, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -3.06% | - |
| Mar 5, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% | - |
| Mar 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.74% | - |
| Mar 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.09% | - |
| Mar 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.05% | - |
| Feb 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.03% | - |
| Feb 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.02% | - |
| Feb 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% | - |
| Feb 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.77% | - |
| Feb 23, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% | - |
| 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% | - |