Systemair AB (publ) (FRA:52SA)
Germany · Delayed Price · Currency is EUR 7.74
+0.22 (2.93%)
At close: Aug 26, 2026
FRA:52SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.52 | 7.74 | 7.52 | 7.74 | 7.74 | 2.93% | 2 |
| Aug 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% | - |
| Aug 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.61% | - |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Aug 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.22% | - |
| Aug 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | - |
| Aug 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.85% | - |
| Aug 17, 2026 | 7.29 | 7.37 | 7.29 | 7.37 | 7.37 | 0.82% | 30 |
| Aug 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.81% | - |
| Aug 13, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.21% | - |
| Aug 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.45% | - |
| Aug 11, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.69% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.13% | 10 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Aug 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.72% | - |
| Aug 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.17% | - |
| Aug 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.19% | - |
| Aug 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.80% | - |
| Jul 31, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.31% | - |
| Jul 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.21% | - |
| Jul 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.95% | - |
| Jul 28, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.51% | - |
| Jul 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 4.56% | - |
| Jul 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.63% | - |
| Jul 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Jul 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.28% | - |
| Jul 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.51% | - |
| Jul 20, 2026 | 7.28 | 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% | - |