Algoma Steel Group Inc. (FRA:9ZY)
Germany · Delayed Price · Currency is EUR 4.700
-0.060 (-1.26%)
At close: Jun 4, 2026
FRA:9ZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Jun 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Jun 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| May 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.58% | - |
| May 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.46% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| May 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.98% | - |
| May 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| May 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| May 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| May 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| May 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| May 13, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -6.02% | 500 |
| May 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| May 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| May 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| May 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.41% | - |
| May 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| May 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 7.41% | - |
| Apr 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Apr 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.21% | - |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Apr 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.50% | - |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Apr 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Apr 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Apr 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Apr 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Apr 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.03% | - |
| Apr 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Apr 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Apr 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | - |
| Apr 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Mar 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| 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% | - |