Algoma Steel Group Inc. (FRA:9ZY)
Germany · Delayed Price · Currency is EUR 3.400
-0.400 (-10.53%)
At close: Aug 25, 2026
FRA:9ZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -10.53% | - |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Aug 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 16.67% | - |
| Aug 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Aug 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Aug 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Aug 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Aug 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9.20% | - |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Aug 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -10.53% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | - |
| Aug 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 7.10% | - |
| Aug 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Aug 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.33% | - |
| Jul 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Jul 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jul 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 6.82% | - |
| Jul 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.39% | - |
| Jul 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Jul 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jul 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jul 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jul 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Jul 9, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | 993 |
| Jul 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jul 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jul 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jul 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | - |
| Jul 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Jun 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.20% | - |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Jun 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Jun 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Jun 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Jun 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |