Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 7.28
-0.07 (-0.95%)
At close: Jul 20, 2026
FRA:52SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | - | -0.95% | - |
| Jul 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.81% | - |
| Jul 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -2.24% | - |
| Jul 15, 2026 | 7.23 | 7.58 | 7.23 | 7.58 | 7.58 | 6.01% | 35 |
| Jul 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.56% | 70 |
| Jul 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.71% | - |
| Jul 9, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.26% | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.59% | - |
| Jul 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.74% | - |
| Jul 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.93% | - |
| Jul 3, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.89% | - |
| Jul 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.41% | 300 |
| Jul 1, 2026 | 7.33 | 7.37 | 7.33 | 7.37 | 7.37 | 4.69% | 275 |
| Jun 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.26% | - |
| Jun 29, 2026 | 6.94 | 7.19 | 6.94 | 7.13 | 7.13 | 1.57% | 390 |
| Jun 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | - |
| Jun 25, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.35% | - |
| Jun 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% | - |
| Jun 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.49% | - |
| Jun 22, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | - |
| Jun 19, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jun 18, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.66% | - |
| Jun 17, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.59% | - |
| Jun 16, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% | - |
| Jun 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.24% | - |
| Jun 12, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.92% | - |
| Jun 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.74% | - |
| Jun 10, 2026 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 9.84% | 540 |
| Jun 9, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.19% | - |
| Jun 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% | - |
| Jun 5, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.05% | - |
| Jun 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.62% | - |
| Jun 3, 2026 | 6.78 | 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% | - |