Algoma Steel Group Inc. (FRA:9ZY)
Germany · Delayed Price · Currency is EUR 4.100
+0.220 (5.67%)
At close: Feb 20, 2026
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.67% | - |
| Feb 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Feb 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.73% | - |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -16.74% | - |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Feb 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | - |
| Feb 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.73% | - |
| Feb 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.08% | - |
| Feb 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.22% | - |
| Feb 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | 4.52% | 1,300 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 6.63% | - |
| Feb 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -9.78% | - |
| Jan 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Jan 29, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | - | 500 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 8.99% | - |
| Jan 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.82% | - |
| Jan 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -8.56% | - |
| Jan 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jan 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Jan 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jan 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 8.15% | - |
| Jan 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Jan 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Jan 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 500 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | - |
| Jan 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Jan 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Dec 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Dec 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Dec 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Dec 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Dec 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Dec 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | - |
| Dec 15, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -3.48% | 12 |
| Dec 12, 2025 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 10.44% | 1,300 |
| Dec 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Dec 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Dec 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Dec 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |