Algoma Steel Group Inc. (FRA:9ZY)
Germany · Delayed Price · Currency is EUR 3.580
+0.020 (0.56%)
At close: Mar 27, 2026
FRA:9ZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Mar 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.17% | - |
| Mar 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Mar 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Mar 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | - |
| Mar 18, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 6.45% | 412 |
| Mar 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Mar 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.45% | - |
| Mar 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -7.47% | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.43% | - |
| Mar 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Mar 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Mar 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.56% | - |
| Mar 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Feb 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Feb 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| 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% | - |